智原 (3035)-玉山-高雄券商分點個股進出

台股 » 個股 » 智原 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智原

(3035)

可現股當沖

股價
280.5
漲跌
▲3.5
漲幅
+1.26%
成交量
4,156張
產業
上市半導體類股
1459人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智原 (3035)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	6.2	280.28	5	279.69	280.50	1.1	8,079	0.01%
2024/05/17	7	278.50	6	278.08	277.00	1	8,352	0.01%
2024/05/16	5.4	277.80	7	278.64	278.50	-1.6	8,603	-0.02%
2024/05/15	14.3	277.82	5	275.00	272.50	9.3	8,787	0.11%
2024/05/14	2	277.75	6.2	276.06	279.00	-4.2	9,059	-0.05%
2024/05/13	0.5	273.19	3	273.67	272.00	-2.5	9,141	-0.03%
2024/05/10	7.4	274.62	3	276.66	273.00	4.4	9,396	0.05%
2024/05/09	6.3	280.35	2.1	278.73	276.50	4.2	9,548	0.04%
2024/05/08	0	283.00	3.1	282.35	282.00	-3.1	9,612	-0.03%
2024/05/07	7.2	280.00	3	281.01	281.00	4.2	9,742	0.04%
2024/05/06	17.1	287.90	16	286.53	285.00	1.1	9,809	0.01%
2024/05/03	16	294.37	16.2	290.65	289.00	-0.1	9,974	0.00%
2024/05/02	2.3	292.47	3.2	291.62	288.50	-0.8	10,181	-0.01%
2024/04/30	9.6	295.68	10.1	298.19	294.00	-0.5	10,399	0.00%
2024/04/29	20.3	299.46	22.2	302.23	297.50	-1.9	10,499	-0.02%
2024/04/26	16.4	296.02	74.2	291.22	295.50	-57.7	10,648	-0.54%
2024/04/25	126.7	280.31	8.1	283.00	279.00	118.5	10,729	1.10%	大買/鉅額交易
2024/04/24	15.8	296.83	4.1	296.29	294.50	11.7	10,820	0.11%
2024/04/23	5.8	292.83	4.1	294.48	295.00	1.7	11,021	0.02%
2024/04/22	9.7	300.57	6.2	298.23	290.00	3.4	11,541	0.03%
2024/04/19	19.8	312.48	8.5	310.30	306.00	11.3	11,660	0.10%
2024/04/18	4.3	317.90	7.7	318.26	322.00	-3.4	12,058	-0.03%
2024/04/17	0.4	316.53	1	320.00	314.00	-0.6	12,758	-0.01%
2024/04/16	14.7	315.89	9.1	314.33	313.00	5.6	12,920	0.04%
2024/04/15	0.2	314.16	4.1	317.99	312.50	-4	13,093	-0.03%
2024/04/12	3.2	321.46	3	317.17	323.00	0.2	13,337	0.00%
2024/04/11	5.3	322.26	2	319.75	318.50	3.3	13,637	0.02%
2024/04/10	2.6	332.28	3	329.50	329.00	-0.4	13,758	0.00%
2024/04/09	9.1	334.52	5	333.70	329.00	4.1	14,098	0.03%
2024/04/08	9.2	343.45	6.1	340.63	338.00	3.1	14,140	0.02%
2024/04/03	4.2	342.79	10.9	342.96	345.00	-6.7	14,171	-0.05%
2024/04/02	5.4	349.43	6	350.17	347.50	-0.6	14,312	0.00%
2024/04/01	5.3	351.31	2	353.25	349.00	3.3	14,392	0.02%
2024/03/29	23.7	345.97	7.5	344.20	344.00	16.2	14,472	0.11%
2024/03/28	2.2	342.03	1	335.50	334.50	1.2	14,504	0.01%
2024/03/27	3	339.17	2	339.50	338.00	1	14,643	0.01%
2024/03/26	9	342.76	3	340.67	339.50	6	14,942	0.04%
2024/03/25	3.3	353.59	3.5	354.44	349.00	-0.2	15,108	0.00%
2024/03/22	0.1	350.86	2.1	350.54	351.50	-1.9	15,234	-0.01%
2024/03/21	2.4	349.52	1	345.50	345.50	1.4	15,435	0.01%
2024/03/20	5.3	350.74	3.6	353.17	347.50	1.7	15,647	0.01%
2024/03/19	7.3	353.91	8.1	350.32	350.00	-0.8	15,930	-0.01%
2024/03/18	6.7	357.37	2.1	355.08	359.00	4.6	16,292	0.03%
2024/03/15	14.4	359.13	14.2	356.20	354.50	0.1	16,844	0.00%
2024/03/14	12.4	356.19	23.3	359.48	362.00	-10.9	16,946	-0.06%
2024/03/13	11.3	350.62	7.2	350.75	345.00	4.1	17,056	0.02%
2024/03/12	3.3	362.86	6	361.58	361.50	-2.7	17,194	-0.02%
2024/03/11	11.2	370.00	4	367.77	363.00	7.2	17,407	0.04%
2024/03/08	11	372.07	24.6	373.63	362.50	-13.6	17,626	-0.08%
2024/03/07	61.7	377.56	30.7	380.18	375.00	31	17,877	0.17%
2024/03/06	17.1	388.23	12.2	387.23	392.00	4.8	18,100	0.03%
2024/03/05	11.4	409.55	9.3	405.94	401.00	2.1	18,356	0.01%
2024/03/04	14.1	408.56	7.1	407.38	403.00	7	18,934	0.04%
2024/03/01	18.3	399.41	21.3	398.67	398.50	-3	19,232	-0.02%
2024/02/29	11.4	386.42	18	383.94	387.00	-6.6	19,198	-0.03%
2024/02/27	6.5	383.08	5.1	383.65	382.00	1.4	19,253	0.01%
2024/02/26	7.2	381.41	1.1	380.62	380.00	6.1	19,419	0.03%
2024/02/23	30.2	389.44	9.5	388.06	386.00	20.7	19,620	0.11%
2024/02/22	18.1	386.89	17.8	387.73	382.00	0.4	19,604	0.00%
2024/02/21	52.1	385.58	40.3	383.52	380.00	11.8	19,883	0.06%
2024/02/20	27.7	413.36	15.2	403.82	400.00	12.5	19,888	0.06%
2024/02/19	23.6	423.60	11.1	423.12	415.00	12.5	19,708	0.06%
2024/02/16	20.6	448.41	8.1	448.86	441.50	12.5	19,710	0.06%
2024/02/15	13.1	444.45	24.1	449.86	455.00	-11	19,626	-0.06%
2024/02/05	14.1	420.75	8	420.37	418.00	6.1	19,452	0.03%
2024/02/02	10.4	424.38	14.5	424.74	421.00	-4.2	19,498	-0.02%
2024/02/01	19.3	413.61	15.2	413.66	411.00	4.1	19,353	0.02%
2024/01/31	5.9	421.90	3	420.33	416.50	2.9	19,344	0.01%
2024/01/30	1.1	425.19	5.4	426.28	430.00	-4.4	19,350	-0.02%
2024/01/29	7.4	421.96	4	420.12	420.50	3.4	19,371	0.02%
2024/01/26	23.2	428.18	17.7	430.25	422.00	5.5	19,472	0.03%
2024/01/25	16.3	437.63	239.1	436.51	439.50	-222.8	19,553	-1.14%	大賣/鉅額交易
2024/01/24	134.3	427.20	15.8	427.78	429.00	118.5	19,605	0.60%	大買/鉅額交易
2024/01/23	107.3	437.87	9.4	441.09	437.00	97.9	19,739	0.50%	大買/
2024/01/22	12.5	444.19	18.2	445.11	448.00	-5.7	19,787	-0.03%
2024/01/19	14	436.18	39.7	433.47	430.00	-25.7	19,771	-0.13%
2024/01/18	37.3	421.42	26.4	422.08	423.50	10.9	19,624	0.06%
2024/01/17	27.1	431.91	26.4	431.05	428.00	0.7	19,804	0.00%
2024/01/16	21.1	426.76	33.1	428.34	429.50	-12	19,718	-0.06%
2024/01/15	12.5	419.52	15	417.93	411.50	-2.5	19,409	-0.01%
2024/01/12	30.1	422.70	30.2	424.05	421.50	-0.1	19,403	0.00%
2024/01/11	54.3	409.70	65.2	404.90	422.50	-10.9	19,203	-0.06%
2024/01/10	18.1	383.65	21.1	384.67	387.00	-2.9	18,815	-0.02%
2024/01/09	39.8	380.02	31	377.93	375.50	8.8	19,198	0.05%
2024/01/08	32.9	381.99	44.1	383.32	377.00	-11.2	19,208	-0.06%
2024/01/05	15	378.54	22	379.74	384.00	-6.9	19,186	-0.04%
2024/01/04	17.1	370.00	18.1	370.91	372.00	-1.1	19,117	-0.01%
2024/01/03	21.2	368.02	34.4	369.12	373.00	-13.3	19,381	-0.07%
2024/01/02	1.2	352.74	4.2	357.00	360.00	-3.1	19,188	-0.02%
2023/12/29	16	355.63	17.1	353.54	357.00	-1.1	19,396	-0.01%
2023/12/28	31.6	359.10	20	356.88	354.50	11.6	19,425	0.06%
2023/12/27	7	360.36	6.4	361.43	362.50	0.6	19,385	0.00%
2023/12/26	12	363.50	16.1	361.68	361.00	-4.1	19,483	-0.02%
2023/12/25	22.1	357.10	12	358.08	357.00	10.1	19,539	0.05%
2023/12/22	9.1	355.13	14	357.18	358.00	-5	19,741	-0.03%
2023/12/21	41.7	353.31	60.1	355.77	350.50	-18.4	19,791	-0.09%
2023/12/20	19.7	368.63	7.1	370.41	365.50	12.5	19,736	0.06%
2023/12/19	16.1	371.19	17.2	371.42	373.50	-1.1	19,880	-0.01%
2023/12/18	14.1	367.90	18	370.33	367.00	-3.9	20,079	-0.02%
2023/12/15	29.1	368.64	26.3	364.97	361.00	2.8	20,106	0.01%
2023/12/14	28	371.41	22.1	371.09	369.00	5.9	20,167	0.03%
2023/12/13	32.6	372.13	32.1	371.69	368.00	0.5	20,049	0.00%
2023/12/12	29.3	380.64	49.4	377.93	382.50	-20.2	20,136	-0.10%
2023/12/11	16	364.66	11	364.91	361.50	5	19,961	0.03%
2023/12/08	45.1	364.00	136.2	365.45	370.00	-91.1	20,159	-0.45%	大賣/
2023/12/07	22.4	360.04	75.1	365.34	357.50	-52.7	20,283	-0.26%
2023/12/06	31.2	367.53	113.4	370.92	361.50	-82.3	20,444	-0.40%	大賣/
2023/12/05	176.7	367.08	20	366.73	363.50	156.7	20,557	0.76%	大買/鉅額交易
2023/12/04	142.3	382.97	44.4	386.26	380.00	97.9	20,635	0.47%	大買/
2023/12/01	105.2	380.45	99.2	389.11	391.00	6.1	20,733	0.03%	大買/
2023/11/30	49.3	380.00	53.3	381.50	385.50	-4	20,695	-0.02%
2023/11/29	63.2	370.23	106.6	371.58	380.00	-43.4	20,458	-0.21%	大賣/
2023/11/28	37	347.84	39.5	353.78	361.00	-2.5	20,092	-0.01%
2023/11/27	24.1	335.28	5	331.80	331.00	19.1	19,840	0.10%
2023/11/24	16	340.09	149.1	341.39	344.00	-133.1	20,119	-0.66%	大賣/鉅額交易
2023/11/23	151.6	337.65	28.6	334.91	336.00	123	20,142	0.61%	大買/鉅額交易
2023/11/22	26	349.50	65.2	346.64	346.00	-39.2	20,082	-0.20%
2023/11/21	77.3	344.19	25	344.82	342.50	52.3	20,170	0.26%
2023/11/20	31.3	352.13	31.1	353.43	345.00	0.1	20,428	0.00%
2023/11/17	17.1	335.89	52.5	339.78	351.00	-35.5	20,281	-0.17%
2023/11/16	21.1	319.51	79.1	319.35	319.50	-58	20,030	-0.29%
2023/11/15	94.2	322.78	28	323.96	320.50	66.2	20,265	0.33%
2023/11/14	9.1	334.22	9	335.39	331.00	0.1	20,648	0.00%
2023/11/13	9.1	332.75	14	332.83	334.00	-4.9	21,080	-0.02%
2023/11/10	35.1	329.19	23.2	330.53	323.50	12	21,400	0.06%
2023/11/09	28.3	332.21	15	331.90	333.50	13.3	21,561	0.06%
2023/11/08	17	329.00	21	331.45	335.50	-4	21,750	-0.02%
2023/11/07	18.2	327.79	17.2	328.17	328.50	1	21,883	0.00%
2023/11/06	16	330.88	22.3	329.51	332.00	-6.3	21,808	-0.03%
2023/11/03	37.3	326.42	41.1	324.66	322.00	-3.8	21,652	-0.02%
2023/11/02	28	317.64	45	318.03	324.00	-17	21,438	-0.08%
2023/11/01	44.4	305.04	23.1	302.86	302.50	21.3	21,213	0.10%
2023/10/31	34.6	317.13	29	318.29	302.00	5.6	21,011	0.03%
2023/10/30	11.6	318.49	20.3	318.52	326.00	-8.7	20,706	-0.04%
2023/10/27	69.2	314.47	134	310.76	308.50	-64.8	20,545	-0.32%	大賣/
2023/10/26	24	319.08	81	319.77	318.00	-57	20,428	-0.28%
2023/10/25	167.4	328.21	21.1	329.68	325.00	146.3	20,272	0.72%	大買/鉅額交易
2023/10/24	24	338.37	17	339.29	339.50	7	20,005	0.03%
2023/10/23	20	334.26	15.1	334.74	338.50	4.9	19,784	0.02%
2023/10/20	16.1	335.16	14	335.96	334.50	2.1	19,531	0.01%
2023/10/19	26.2	342.31	20.1	342.82	343.00	6	19,944	0.03%
2023/10/18	34.1	348.40	16	351.34	351.00	18	20,269	0.09%
2023/10/17	42.1	358.06	61.2	356.87	352.50	-19.2	20,249	-0.09%
2023/10/16	37	344.30	40.6	346.13	350.00	-3.5	20,262	-0.02%
2023/10/13	15.1	339.11	10.5	338.00	343.00	4.6	20,547	0.02%
2023/10/12	22.3	340.49	35.5	339.95	345.00	-13.2	20,918	-0.06%
2023/10/11	48.2	334.60	61.1	336.11	331.00	-12.9	21,100	-0.06%
2023/10/06	17	321.09	13.1	320.27	323.00	4	21,221	0.02%
2023/10/05	18.5	313.89	32	316.14	321.00	-13.6	21,269	-0.06%
2023/10/04	9.2	300.30	11	301.14	303.00	-1.8	21,347	-0.01%
2023/10/03	19.2	307.61	13	308.65	304.00	6.2	21,588	0.03%
2023/10/02	22	314.55	18.2	314.17	312.50	3.8	21,981	0.02%
2023/09/28	10.1	308.21	14.5	308.83	306.00	-4.4	22,153	-0.02%
2023/09/27	22.6	300.74	23	302.28	306.00	-0.4	22,691	0.00%
2023/09/26	47.4	308.90	38.1	305.44	303.00	9.3	22,997	0.04%
2023/09/25	29	312.09	36.3	311.73	309.50	-7.3	23,198	-0.03%
2023/09/22	20	297.31	25	301.21	304.50	-5	23,162	-0.02%
2023/09/21	62	305.09	33.7	302.39	298.00	28.3	23,315	0.12%
2023/09/20	14.4	319.71	18	317.22	315.50	-3.6	23,080	-0.02%
2023/09/19	37.6	330.55	19	331.47	322.50	18.6	23,122	0.08%
2023/09/18	9.1	340.60	18	341.83	344.50	-8.9	23,117	-0.04%
2023/09/15	42.5	349.20	20	345.15	338.00	22.5	23,086	0.10%
2023/09/14	17.3	355.72	27.2	355.14	356.50	-9.9	22,723	-0.04%
2023/09/13	26.3	336.31	181	330.77	348.00	-154.7	22,482	-0.69%	大賣/鉅額交易
2023/09/12	132.3	336.16	135.5	346.93	325.50	-3.2	22,316	-0.01%	大買/大賣/
2023/09/11	74.3	346.47	9	347.94	346.50	65.3	22,193	0.29%
2023/09/08	102.1	359.28	10.1	359.97	360.00	92	21,987	0.42%	大買/
2023/09/07	17.2	364.50	19.9	364.66	369.50	-2.7	21,976	-0.01%
2023/09/06	63	361.36	53.4	363.89	367.00	9.6	21,685	0.04%
2023/09/05	10.1	347.88	19.6	352.58	357.00	-9.5	21,301	-0.04%
2023/09/04	11.2	340.12	97.1	341.84	345.00	-85.9	21,044	-0.41%
2023/09/01	99.2	336.94	16.3	344.88	335.00	82.9	20,849	0.40%
2023/08/31	13.1	344.87	19	344.45	345.00	-5.9	20,501	-0.03%
2023/08/30	36	347.00	37.2	345.69	342.00	-1.2	20,321	-0.01%
2023/08/29	7.1	337.98	6.2	334.13	335.50	0.9	19,928	0.00%
2023/08/28	13	331.42	13.2	333.52	335.00	-0.2	19,742	0.00%
2023/08/25	29.2	336.86	49	336.78	334.00	-19.8	19,539	-0.10%
2023/08/24	19.3	341.67	127.2	347.71	333.00	-108	19,248	-0.56%	大賣/鉅額交易
2023/08/23	185.4	331.62	30.7	335.25	340.50	154.7	19,019	0.81%	大買/鉅額交易
2023/08/22	16.3	345.15	13.2	344.33	341.00	3.2	18,776	0.02%
2023/08/21	19.3	338.39	86.4	341.58	335.50	-67.1	18,741	-0.36%
2023/08/18	97.7	334.59	25.8	335.03	328.00	72	18,462	0.39%
2023/08/17	45.9	355.94	44	359.45	357.00	1.9	17,899	0.01%
2023/08/16	28.5	334.19	23.4	336.40	341.00	5.1	17,419	0.03%
2023/08/15	14.2	321.58	27.2	324.12	334.00	-13	17,012	-0.08%
2023/08/14	19	300.61	29.4	301.62	304.00	-10.4	16,725	-0.06%
2023/08/11	11	294.83	19.1	295.95	293.50	-8.1	16,465	-0.05%
2023/08/10	9.4	281.01	0	0.00	280.00	9.4	16,235	0.06%
2023/08/09	5.1	301.59	8	301.00	301.00	-2.9	16,253	-0.02%
2023/08/08	17.2	293.55	0	296.00	295.50	17.1	16,287	0.11%
2023/08/07	2.5	298.37	20	294.64	307.50	-17.6	16,315	-0.11%
2023/08/04	8.3	276.18	32.3	283.08	281.50	-24	16,299	-0.15%
2023/08/02	31.1	282.99	6	286.67	281.00	25.1	16,296	0.15%
2023/08/01	1.4	312.91	9	320.50	312.00	-7.6	16,305	-0.05%
2023/07/31	8	319.63	5.1	323.64	326.00	2.9	16,364	0.02%
2023/07/28	22.2	315.75	4.2	316.18	319.50	18	16,321	0.11%
2023/07/27	20.3	317.82	13.7	314.58	331.00	6.6	16,358	0.04%
2023/07/26	11	340.00	5.3	346.48	340.00	5.8	16,321	0.04%
2023/07/25	3.1	385.50	6.2	381.68	377.50	-3	16,440	-0.02%
2023/07/24	53.5	387.18	40.2	385.48	377.50	13.3	16,601	0.08%
2023/07/21	57.1	364.74	56.3	364.16	379.50	0.8	16,376	0.00%
2023/07/20	30.2	334.25	32.3	334.10	345.00	-2.1	15,962	-0.01%
2023/07/19	45.3	333.30	55.2	332.48	329.00	-9.9	15,782	-0.06%
2023/07/18	39.2	323.61	37.2	318.73	314.00	2	15,305	0.01%
2023/07/17	51.4	316.09	46.5	316.77	319.00	4.9	14,809	0.03%
2023/07/14	35.4	282.83	54	287.64	295.00	-18.6	14,264	-0.13%
2023/07/13	39.2	275.15	63	273.15	268.50	-23.8	13,808	-0.17%
2023/07/12	10.2	260.65	9.1	260.82	260.50	1.1	13,253	0.01%
2023/07/11	19.1	264.37	31.2	264.32	262.00	-12.1	13,097	-0.09%
2023/07/10	22	251.86	17.2	252.36	253.50	4.9	12,812	0.04%
2023/07/07	147.2	241.31	156.4	244.69	244.50	-9.2	12,591	-0.07%	大買/大賣/
2023/07/06	27.3	257.23	35.3	257.51	253.50	-8	12,163	-0.07%
2023/07/05	50.1	256.32	112.2	260.03	255.50	-62.1	11,910	-0.52%	大賣/
2023/07/04	107	243.55	67.2	243.36	250.50	39.8	11,417	0.35%	大買/
2023/07/03	32	223.25	51.1	223.07	228.00	-19.1	11,054	-0.17%
2023/06/30	8	210.44	12	211.67	211.00	-4	10,835	-0.04%
2023/06/29	24	212.02	42.8	210.55	210.00	-18.8	10,851	-0.17%
2023/06/28	6	200.83	12.2	202.18	201.00	-6.2	10,717	-0.06%
2023/06/27	36.1	201.71	29.3	202.60	198.00	6.7	11,051	0.06%
2023/06/26	34.2	202.72	23.4	201.76	202.00	10.8	11,102	0.10%
2023/06/21	6.6	195.06	22.3	197.11	199.00	-15.8	11,496	-0.14%
2023/06/20	10.5	197.84	6	198.67	196.00	4.5	11,548	0.04%
2023/06/19	14.1	196.88	23	197.15	196.50	-8.9	11,706	-0.08%
2023/06/16	6.1	192.59	47.8	193.56	193.00	-41.7	11,603	-0.36%
2023/06/15	11.5	190.34	29.3	189.72	190.00	-17.8	11,553	-0.15%
2023/06/14	19.2	186.88	16.2	188.39	186.00	3	11,600	0.03%
2023/06/13	18	186.03	32.2	185.91	187.50	-14.2	11,641	-0.12%
2023/06/12	13.2	174.73	21	175.64	174.50	-7.9	11,506	-0.07%
2023/06/09	0	0.00	49	171.06	173.50	-49	11,537	-0.42%
2023/06/08	26	168.40	13	168.35	168.50	13	11,624	0.11%
2023/06/07	2	170.50	7	171.93	172.00	-5	11,779	-0.04%
2023/06/06	7	170.64	16	171.00	170.50	-9	12,282	-0.07%
2023/06/05	0	173.50	1	173.00	173.00	-1	12,355	-0.01%
2023/06/02	11	173.27	4	172.75	172.00	7	12,416	0.06%
2023/06/01	5.1	171.79	12	171.63	173.00	-6.9	12,476	-0.06%
2023/05/31	9.1	171.45	18	172.47	171.50	-8.9	12,750	-0.07%
2023/05/30	47.2	171.14	42	171.75	172.50	5.2	12,802	0.04%
2023/05/29	41	174.23	53	173.89	173.50	-12	12,820	-0.09%
2023/05/26	68	168.78	69	171.20	168.50	-1	12,907	-0.01%
2023/05/25	51.5	171.43	34	172.66	170.50	17.5	13,281	0.13%
2023/05/24	37.1	167.16	4	167.25	167.00	33.1	13,602	0.24%
2023/05/23	3	170.67	10.1	171.55	171.00	-7.1	13,714	-0.05%
2023/05/22	15	169.30	2.5	168.91	168.50	12.5	13,833	0.09%
2023/05/19	2.2	171.59	22	170.37	172.00	-19.8	13,863	-0.14%
2023/05/18	9.1	167.72	3	167.33	167.50	6.1	13,979	0.04%
2023/05/17	3	165.33	58	164.31	166.50	-55	14,073	-0.39%
2023/05/16	61	163.12	12	164.50	162.00	49	14,134	0.35%
2023/05/15	13	163.04	4	163.75	164.50	9	14,162	0.06%
2023/05/12	12	167.00	22	166.64	167.00	-10	14,331	-0.07%
2023/05/11	14.1	166.26	4	167.15	164.50	10.1	14,585	0.07%
2023/05/10	9.8	168.99	8	169.06	169.50	1.8	15,086	0.01%
2023/05/09	15.1	168.32	12	167.75	168.00	3.1	15,223	0.02%
2023/05/08	5.1	171.52	6	170.67	168.50	-0.9	15,458	-0.01%
2023/05/05	12.1	169.71	15.1	169.51	170.00	-3	16,178	-0.02%
2023/05/04	11	166.41	17	167.32	169.00	-6	16,439	-0.04%
2023/05/03	27.5	166.78	67	166.86	166.00	-39.5	16,616	-0.24%
2023/05/02	10	166.75	11.1	167.81	170.00	-1.1	16,586	-0.01%
2023/04/28	13.1	164.36	7	164.07	164.00	6.1	16,619	0.04%
2023/04/27	59	163.15	7	159.86	160.00	52	16,470	0.32%
2023/04/26	27.3	160.64	11	159.64	158.50	16.3	16,309	0.10%
2023/04/25	14.5	171.89	8.1	172.41	171.00	6.4	15,999	0.04%
2023/04/24	35.2	179.61	12	177.50	177.00	23.2	15,830	0.15%
2023/04/21	10.1	186.32	5	190.10	184.50	5.1	15,754	0.03%
2023/04/20	15	189.00	17	188.62	191.00	-2	15,770	-0.01%
2023/04/19	15.4	189.22	3	191.00	188.50	12.4	15,884	0.08%
2023/04/18	5.1	192.32	6.1	196.27	191.50	-1.1	15,912	-0.01%
2023/04/17	4.1	193.51	3	194.50	194.50	1.1	15,967	0.01%
2023/04/14	18.1	193.78	18	193.64	194.50	0.1	16,057	0.00%
2023/04/13	19.5	192.47	15	191.80	192.00	4.5	16,143	0.03%
2023/04/12	5.1	195.11	2	195.75	196.50	3.1	16,172	0.02%
2023/04/11	9.2	198.16	7.1	197.30	197.50	2.1	16,198	0.01%
2023/04/10	8.2	200.34	9	201.28	199.50	-0.8	16,385	0.00%
2023/04/07	19.5	201.96	15	201.90	200.00	4.5	16,361	0.03%
2023/04/06	13.1	196.52	19.1	197.15	201.00	-5.9	16,255	-0.04%
2023/03/31	9	193.00	11	194.32	196.50	-2	16,126	-0.01%
2023/03/30	20	191.13	14	191.89	193.00	6	16,015	0.04%
2023/03/29	46.5	193.40	35.1	189.81	189.00	11.4	15,899	0.07%
2023/03/28	61.8	198.70	50.3	196.88	195.50	11.5	15,737	0.07%
2023/03/27	22.1	213.39	7.2	210.65	209.00	14.8	15,297	0.10%
2023/03/24	16.1	213.00	43.2	212.97	215.50	-27.1	15,057	-0.18%
2023/03/23	12	200.75	10	200.85	198.50	2	14,498	0.01%
2023/03/22	19.1	199.74	45.3	199.25	200.50	-26.3	14,533	-0.18%
2023/03/21	24	193.56	5	195.00	192.00	19	14,315	0.13%
2023/03/20	25.3	194.62	6.2	195.56	191.00	19.1	14,384	0.13%
2023/03/17	12.5	192.98	17.1	193.73	194.50	-4.5	14,410	-0.03%
2023/03/16	19.1	188.00	15	188.33	188.00	4.1	14,186	0.03%
2023/03/15	5	191.10	11.1	193.09	190.50	-6.1	14,175	-0.04%
2023/03/14	13	187.23	14	186.25	187.50	-1	14,093	-0.01%
2023/03/13	28	184.41	27	184.24	186.50	1	14,174	0.01%
2023/03/10	12.3	187.91	12	186.96	187.00	0.3	14,176	0.00%
2023/03/09	49.6	197.41	52.1	197.33	194.00	-2.5	14,405	-0.02%
2023/03/08	6.1	186.77	4	189.88	191.00	2.1	13,983	0.02%
2023/03/07	7	188.57	3	188.17	187.50	4	13,967	0.03%
2023/03/06	22	191.82	20.1	190.41	189.50	1.9	13,998	0.01%
2023/03/03	48.2	191.09	44.2	191.11	188.50	4	14,115	0.03%
2023/03/02	14.1	186.94	6	186.50	186.00	8.1	14,220	0.06%
2023/03/01	20	185.53	15	185.50	186.00	5	14,266	0.04%
2023/02/24	24.1	190.19	19	188.26	185.50	5.1	14,319	0.04%
2023/02/23	37.1	185.37	59.1	189.46	188.50	-22	14,153	-0.16%
2023/02/22	68.7	186.86	25.1	186.23	181.00	43.6	14,009	0.31%
2023/02/21	22.1	196.08	26	198.04	200.50	-3.9	13,748	-0.03%
2023/02/20	15	198.43	24	197.81	195.00	-9	13,831	-0.07%
2023/02/17	6	196.67	9	196.50	196.50	-3	14,067	-0.02%
2023/02/16	16.1	195.68	27.1	196.75	200.50	-11.1	14,445	-0.08%
2023/02/15	10	192.05	7.3	191.44	193.00	2.7	14,704	0.02%
2023/02/14	18	196.11	15	194.73	192.00	3	14,749	0.02%
2023/02/13	18	192.17	12	192.71	193.50	6	15,074	0.04%
2023/02/10	21	195.64	16	193.00	193.50	5	15,370	0.03%
2023/02/09	39	200.28	29	200.53	198.50	10	15,653	0.06%
2023/02/08	41.2	199.43	46.1	200.42	199.00	-4.9	15,573	-0.03%
2023/02/07	4	188.88	6	188.59	191.50	-2	15,221	-0.01%
2023/02/06	12	193.00	6	191.41	190.00	6	15,323	0.04%
2023/02/03	49	189.36	50.6	190.43	194.50	-1.6	15,369	-0.01%
2023/02/02	23.2	179.17	30.5	181.76	184.00	-7.2	14,907	-0.05%
2023/02/01	26	173.12	48.2	174.50	175.50	-22.2	15,396	-0.14%
2023/01/31	15.1	168.24	15.5	169.69	169.50	-0.4	15,627	0.00%
2023/01/30	26.5	166.06	36.3	167.83	168.50	-9.8	16,331	-0.06%
2023/01/17	13	159.19	27	159.54	160.00	-14	17,101	-0.08%
2023/01/16	3.1	158.94	15	159.57	159.50	-11.9	17,567	-0.07%
2023/01/13	12	161.17	11	157.73	157.50	1	17,880	0.01%
2023/01/12	6	160.25	10	160.10	160.00	-4	18,323	-0.02%
2023/01/11	7.1	158.79	14	159.46	161.00	-7	18,752	-0.04%
2023/01/10	10	158.95	15	159.27	160.00	-5	19,182	-0.03%
2023/01/09	39	156.54	34	157.31	158.50	5	19,639	0.03%
2023/01/06	4	150.13	10	149.85	151.00	-6	19,950	-0.03%
2023/01/05	21.2	149.68	10	147.60	147.00	11.2	20,375	0.06%
2023/01/04	15	146.13	20	147.55	149.00	-5	20,876	-0.02%
2023/01/03	3	145.33	6	145.17	147.00	-3	21,203	-0.01%
2022/12/30	13.1	145.51	11	144.36	142.50	2.1	21,448	0.01%
2022/12/29	16.2	145.18	16	145.34	145.50	0.1	21,795	0.00%
2022/12/28	52.3	148.77	51	147.71	145.00	1.3	22,145	0.01%
2022/12/27	17	152.94	24	154.25	156.50	-7	22,266	-0.03%
2022/12/26	21	155.14	15	152.00	152.00	6	22,770	0.03%
2022/12/23	12	157.29	13.2	157.63	159.00	-1.2	23,323	-0.01%
2022/12/22	4	157.88	1	159.00	158.00	3	23,747	0.01%
2022/12/21	3	159.66	2	157.75	157.50	1	24,226	0.00%
2022/12/20	33.1	162.39	23	161.00	156.00	10.1	24,661	0.04%
2022/12/19	7	163.78	2.1	163.07	165.00	4.9	25,021	0.02%
2022/12/16	14.3	165.12	5	166.50	165.00	9.3	25,528	0.04%
2022/12/15	19.1	172.76	15	171.30	171.50	4.1	25,759	0.02%
2022/12/14	21.1	169.29	38.3	170.21	173.00	-17.2	25,800	-0.07%
2022/12/13	27.2	166.29	6	165.25	164.00	21.1	25,794	0.08%
2022/12/12	30.1	163.97	29	162.90	164.00	1.1	25,943	0.00%
2022/12/09	14	169.04	8.2	170.62	168.50	5.8	26,462	0.02%
2022/12/08	10.1	168.61	4	168.00	167.00	6.1	26,667	0.02%
2022/12/07	8.2	172.69	18.1	172.66	170.00	-9.9	26,854	-0.04%
2022/12/06	10	177.05	7	176.79	175.50	3	26,928	0.01%
2022/12/05	15.3	180.07	12.3	179.21	178.00	3.1	27,113	0.01%
2022/12/02	6.3	177.64	10	177.15	176.50	-3.7	27,347	-0.01%
2022/12/01	37.5	178.59	25.1	178.48	175.50	12.4	27,536	0.05%
2022/11/30	8.1	168.88	2	168.50	168.50	6.1	27,497	0.02%
2022/11/29	3	166.33	0	0.00	165.50	3	27,732	0.01%
2022/11/28	6	168.42	6	168.08	168.50	0	28,144	0.00%
2022/11/25	10	170.90	12	169.54	167.50	-2	28,344	-0.01%
2022/11/24	14	171.75	27.2	171.16	172.00	-13.2	28,350	-0.05%
2022/11/23	18	167.89	4	167.38	163.50	14	28,343	0.05%
2022/11/22	9.1	161.77	12	163.46	166.50	-2.9	28,707	-0.01%
2022/11/21	4	167.25	4	166.25	164.00	0	29,182	0.00%
2022/11/18	30	170.38	35	167.87	166.00	-5	29,702	-0.02%
2022/11/17	35.1	169.00	26.2	168.88	170.50	8.9	29,817	0.03%
2022/11/16	29	166.14	35	166.19	167.00	-6	30,017	-0.02%
2022/11/15	32.5	165.53	32.2	165.79	167.00	0.3	30,214	0.00%
2022/11/14	24	159.92	36.2	163.10	163.50	-12.2	30,634	-0.04%
2022/11/11	28.2	159.42	36.3	159.89	156.50	-8.1	31,097	-0.03%
2022/11/10	6	149.50	8	150.63	150.50	-2	30,971	-0.01%
2022/11/09	11	150.64	15.1	151.40	150.50	-4.1	31,293	-0.01%
2022/11/08	14	150.00	11.1	149.93	147.00	2.9	31,812	0.01%
2022/11/07	33	148.08	46.2	147.35	149.00	-13.2	32,171	-0.04%
2022/11/04	9	142.50	8	142.31	142.50	1	31,967	0.00%
2022/11/03	17	144.85	13	143.47	144.00	4	31,985	0.01%
2022/11/02	39.4	145.69	54	146.82	145.50	-14.6	32,066	-0.05%
2022/11/01	34	144.69	33	145.23	146.50	1	32,164	0.00%
2022/10/31	73	142.83	54	143.05	142.00	19	32,256	0.06%
2022/10/28	37.2	141.07	52	141.86	139.50	-14.8	32,356	-0.05%
2022/10/27	34	136.13	42.1	137.29	138.00	-8.1	31,865	-0.03%
2022/10/26	79	135.55	69	134.07	133.50	10	31,835	0.03%
2022/10/25	46	133.72	56	134.51	139.50	-10	31,506	-0.03%
2022/10/24	14	133.96	47.1	132.39	134.50	-33.1	31,060	-0.11%
2022/10/21	47	124.31	41	123.37	122.50	6	31,495	0.02%
2022/10/20	26	123.50	51	124.25	127.00	-25	32,320	-0.08%
2022/10/19	62	130.13	46	128.08	125.00	16	32,200	0.05%
2022/10/18	69	130.27	56	130.79	130.50	13	32,249	0.04%
2022/10/17	63	128.27	56	128.87	131.50	7	32,783	0.02%
2022/10/14	24	124.94	50.6	128.54	130.00	-26.6	33,031	-0.08%
2022/10/13	42	123.32	49	123.32	118.50	-7	33,153	-0.02%
2022/10/12	37.3	123.29	33	122.65	122.00	4.3	33,056	0.01%
2022/10/11	37.1	128.61	41	128.35	127.00	-3.9	33,018	-0.01%
2022/10/07	53.3	137.56	36	137.35	136.50	17.3	32,849	0.05%
2022/10/06	46	136.22	66	137.93	140.00	-20	32,872	-0.06%
2022/10/05	47.1	137.38	29	137.26	133.50	18.1	32,704	0.06%
2022/10/04	21	138.19	9	137.89	137.50	12	32,381	0.04%
2022/10/03	32	137.14	43	134.35	135.50	-11	32,180	-0.03%
2022/09/30	48	132.33	42	130.70	134.00	6	32,572	0.02%
2022/09/29	21	129.50	24	130.21	127.00	-3	32,663	-0.01%
2022/09/28	11	130.90	45	132.19	127.50	-34	32,739	-0.10%
2022/09/27	34	135.28	24.1	134.33	134.50	9.9	32,704	0.03%
2022/09/26	28	140.41	21	138.98	136.00	7	32,637	0.02%
2022/09/23	65.1	150.10	40	146.78	145.50	25.1	32,650	0.08%
2022/09/22	24	148.83	20	152.40	156.00	4	32,479	0.01%
2022/09/21	19.2	152.17	19.3	152.99	152.50	-0.1	32,515	0.00%
2022/09/20	24	152.19	23	152.91	152.00	1	32,776	0.00%
2022/09/19	10	154.00	9	153.67	152.50	1	32,932	0.00%
2022/09/16	69.1	155.59	39	155.63	153.50	30.1	33,125	0.09%
2022/09/15	28	162.95	14	164.29	161.00	14	33,151	0.04%
2022/09/14	28	169.70	30.8	168.77	169.50	-2.8	33,183	-0.01%
2022/09/13	35	176.20	36	175.93	176.00	-1	33,222	0.00%
2022/09/12	39	177.68	35	175.59	173.00	4	33,278	0.01%
2022/09/08	21.1	175.47	17	175.00	175.50	4.1	33,482	0.01%
2022/09/07	24	175.35	26	175.25	176.00	-2	33,488	-0.01%
2022/09/06	60.2	179.42	51.2	175.76	175.50	9	33,699	0.03%
2022/09/05	30.2	185.30	38	183.16	179.50	-7.8	33,603	-0.02%
2022/09/02	46.1	187.23	46.3	187.71	188.00	-0.2	33,488	0.00%
2022/09/01	24	183.65	19	182.61	181.00	5	33,293	0.02%
2022/08/31	14	188.54	12	188.33	187.00	2	33,223	0.01%
2022/08/30	29.5	189.86	25.1	190.32	188.50	4.5	33,343	0.01%
2022/08/29	50	184.37	26	187.06	190.00	24	33,178	0.07%
2022/08/26	56.2	197.74	38	198.00	191.00	18.2	33,079	0.06%
2022/08/25	37.2	195.04	58	195.73	195.00	-20.8	32,887	-0.06%
2022/08/24	23	189.22	28	187.86	186.00	-5	32,679	-0.02%
2022/08/23	29	187.84	32	187.41	190.50	-3	32,474	-0.01%
2022/08/22	38.1	190.67	29.4	190.54	186.00	8.7	32,316	0.03%
2022/08/19	40.4	194.13	58.5	192.82	189.50	-18.1	32,358	-0.06%
2022/08/18	85.1	183.51	98.8	185.88	189.00	-13.7	31,931	-0.04%
2022/08/17	17	176.79	17.2	176.55	175.50	-0.2	31,262	0.00%
2022/08/16	30.3	177.93	26	176.85	175.50	4.3	31,269	0.01%
2022/08/15	42.6	176.36	37.1	176.02	178.00	5.5	31,286	0.02%
2022/08/12	57.1	159.25	72	162.31	170.50	-14.9	30,694	-0.05%
2022/08/11	8	155.00	61	155.00	155.00	-53	30,349	-0.17%
2022/08/10	53.1	150.21	5	149.30	149.00	48.1	30,681	0.16%
2022/08/09	22	153.70	12	153.75	154.50	10	30,843	0.03%
2022/08/08	30.1	155.70	23	155.76	154.50	7.1	31,057	0.02%
2022/08/05	17	155.97	35	157.23	159.50	-18	31,147	-0.06%
2022/08/04	41.1	148.41	31.1	147.21	149.00	10	31,240	0.03%
2022/08/03	58.1	151.02	45	149.60	148.50	13.1	31,290	0.04%
2022/08/02	24	150.19	33	149.82	151.50	-9	31,482	-0.03%
2022/08/01	37	154.36	30	154.28	153.00	7	31,442	0.02%
2022/07/29	36	157.53	29	158.81	156.00	7	31,376	0.02%
2022/07/28	91	159.57	325	157.16	155.50	-234	31,475	-0.74%	大賣/鉅額交易
2022/07/27	314.1	164.56	70	164.57	163.00	244.1	30,798	0.79%	大買/鉅額交易
2022/07/26	34	179.50	38.1	179.16	177.50	-4.1	29,889	-0.01%
2022/07/25	55	179.04	53	180.51	181.50	2	29,826	0.01%
2022/07/22	89.2	184.25	56.8	183.98	180.50	32.3	29,766	0.11%
2022/07/21	50	169.97	57.2	171.42	179.00	-7.2	29,265	-0.02%
2022/07/20	21	161.81	37	161.97	163.00	-16	28,744	-0.06%
2022/07/19	43	157.49	33	156.23	154.00	10	28,522	0.04%
2022/07/18	22	159.18	30	158.22	158.00	-8	28,377	-0.03%
2022/07/15	29	152.07	30	152.30	152.50	-1	28,062	0.00%
2022/07/14	30	148.32	45	149.31	150.00	-15	28,107	-0.05%
2022/07/13	49	153.86	35	154.21	146.50	14	27,985	0.05%
2022/07/12	11	157.77	68.3	154.05	150.00	-57.3	28,075	-0.20%
2022/07/11	9	167.44	150	168.91	162.00	-141	28,455	-0.50%	大賣/鉅額交易
2022/07/08	293	168.26	58	168.84	165.00	235	28,630	0.82%	大買/鉅額交易
2022/07/07	29	166.38	35	167.14	174.00	-6	28,007	-0.02%
2022/07/06	32	165.63	34	164.07	160.50	-2	27,834	-0.01%
2022/07/05	28	172.73	32.1	173.38	174.00	-4.1	27,750	-0.01%
2022/07/04	33.1	170.78	38	171.97	172.50	-4.9	27,851	-0.02%
2022/07/01	39.2	183.74	37	179.82	172.00	2.2	27,944	0.01%
2022/06/30	10	186.00	10	189.60	191.00	0	27,826	0.00%
2022/06/29	11	192.14	17	192.38	194.50	-6	27,816	-0.02%
2022/06/28	28	188.89	25.6	187.69	190.00	2.5	27,790	0.01%
2022/06/27	37.2	197.87	34	197.44	198.00	3.2	28,067	0.01%
2022/06/24	10	188.30	14.1	189.80	187.50	-4.1	28,540	-0.01%
2022/06/23	34.1	188.97	36	189.28	190.00	-1.9	28,676	-0.01%
2022/06/22	28.1	194.58	22	197.32	186.50	6.1	28,328	0.02%
2022/06/21	14.1	204.43	11	205.91	207.00	3.1	28,133	0.01%
2022/06/20	13	205.92	21.4	205.74	201.50	-8.4	28,206	-0.03%
2022/06/17	13.1	208.88	16	210.72	209.00	-2.9	28,277	-0.01%
2022/06/16	30.2	230.61	30	226.47	214.50	0.2	28,039	0.00%
2022/06/15	29.1	231.86	26.1	230.61	228.50	3	28,074	0.01%
2022/06/14	17	223.56	18	223.69	225.50	-1	28,220	0.00%
2022/06/13	17.5	224.39	28	220.93	226.00	-10.5	28,523	-0.04%
2022/06/10	19.2	222.82	19	222.71	225.50	0.2	29,039	0.00%
2022/06/09	19	222.47	18	222.67	224.00	1	29,291	0.00%
2022/06/08	33	230.41	14	227.64	222.50	19	29,488	0.06%
2022/06/07	9	226.89	16	227.19	228.50	-7	30,017	-0.02%
2022/06/06	15.1	227.43	24	227.54	231.50	-9	30,785	-0.03%
2022/06/02	49.1	230.83	28	229.32	226.00	21.1	31,348	0.07%
2022/06/01	25	243.52	32	242.61	238.00	-7	31,717	-0.02%
2022/05/31	25.2	237.83	14	236.21	240.50	11.2	31,931	0.03%
2022/05/30	19.1	239.29	14	240.00	242.00	5.1	32,963	0.02%
2022/05/27	40.3	240.04	34	237.66	231.00	6.3	33,710	0.02%
2022/05/26	20	247.25	10	249.60	238.50	10	34,303	0.03%
2022/05/25	14	254.25	16	255.09	255.00	-2	34,805	-0.01%
2022/05/24	15	254.03	11	250.41	250.00	4	35,532	0.01%
2022/05/23	26.1	268.60	14.1	269.74	257.50	12	36,322	0.03%
2022/05/20	28.3	269.16	22	268.86	269.50	6.3	36,532	0.02%
2022/05/19	22.1	261.38	17.1	264.40	269.50	5	36,484	0.01%
2022/05/18	14	266.04	33	266.17	268.00	-19	36,532	-0.05%
2022/05/17	24	253.46	22	253.86	255.00	2	36,520	0.01%
2022/05/16	26.1	265.70	21	261.98	252.50	5.1	37,163	0.01%
2022/05/13	26.1	260.94	23	260.67	257.00	3.1	37,394	0.01%
2022/05/12	21	257.74	19.1	256.54	254.50	1.9	37,471	0.01%
2022/05/11	27	250.57	29	250.81	257.50	-2	37,788	-0.01%
2022/05/10	28	243.89	36	247.40	255.00	-8	37,985	-0.02%
2022/05/09	45.1	255.20	19.8	258.00	246.50	25.3	38,497	0.07%
2022/05/06	28.4	275.58	19	273.18	272.00	9.4	38,829	0.02%
2022/05/05	27.1	278.57	39	279.55	286.00	-11.9	38,763	-0.03%
2022/05/04	23.1	266.23	23	265.15	262.50	0.1	38,558	0.00%
2022/05/03	16.1	265.72	16.4	265.41	264.50	-0.2	38,787	0.00%
2022/04/29	12.6	265.35	19	262.82	260.50	-6.5	38,955	-0.02%
2022/04/28	35.1	253.97	42	255.42	260.00	-7	38,880	-0.02%
2022/04/27	26	243.69	16.3	246.24	252.50	9.8	38,898	0.03%
2022/04/26	14.1	248.53	16	249.91	242.50	-1.9	38,817	0.00%
2022/04/25	11	252.41	11	250.09	248.50	0	39,070	0.00%
2022/04/22	18	265.41	15	266.37	267.50	3	39,245	0.01%
2022/04/21	19	277.03	15	276.20	275.00	4	39,660	0.01%
2022/04/20	16	271.97	12	270.17	276.50	4	39,824	0.01%
2022/04/19	14.1	274.53	10	272.45	268.50	4.1	39,943	0.01%
2022/04/18	10.1	263.78	16	264.91	272.50	-5.9	40,018	-0.01%
2022/04/15	22	264.52	16.2	266.19	265.50	5.8	40,260	0.01%
2022/04/14	10	285.00	7	283.93	281.50	3	40,341	0.01%
2022/04/13	3.2	286.33	7	287.00	289.50	-3.8	40,256	-0.01%
2022/04/12	27.2	282.22	25	282.38	281.50	2.1	40,177	0.01%
2022/04/11	22.6	291.94	20.1	289.64	281.00	2.5	39,911	0.01%
2022/04/08	22.3	299.86	28	299.36	301.50	-5.8	39,727	-0.01%
2022/04/07	34.3	312.70	24.1	308.67	296.00	10.2	39,457	0.03%
2022/04/06	52.4	313.98	39	315.73	317.00	13.4	39,182	0.03%
2022/04/01	25	305.22	85.2	309.45	312.00	-60.2	39,128	-0.15%
2022/03/31	36.2	310.51	100	312.06	305.50	-63.8	39,374	-0.16%
2022/03/30	201.1	315.27	57.1	321.80	312.50	144.1	39,541	0.36%	大買/鉅額交易
2022/03/29	60	316.77	65	318.08	322.50	-5	39,675	-0.01%
2022/03/28	27	297.88	38.1	301.51	311.00	-11.1	40,065	-0.03%
2022/03/25	30	293.42	46.1	295.44	296.00	-16.1	40,418	-0.04%
2022/03/24	16	286.38	20	287.08	287.50	-4	40,965	-0.01%
2022/03/23	18.1	292.82	21.2	292.00	284.00	-3.1	42,365	-0.01%
2022/03/22	20	284.80	34.1	286.38	282.00	-14.1	42,972	-0.03%
2022/03/21	17.1	278.20	12	279.58	274.50	5.1	43,100	0.01%
2022/03/18	45.2	273.85	33.3	274.05	273.00	12	43,130	0.03%
2022/03/17	20.4	273.68	31	272.40	275.00	-10.7	42,942	-0.02%
2022/03/16	30	263.80	28	259.66	255.00	2	42,428	0.00%
2022/03/15	23	272.15	19.1	267.26	260.50	3.9	42,269	0.01%
2022/03/14	28	290.68	16.1	289.83	286.00	11.9	42,126	0.03%
2022/03/11	8	280.50	15.2	281.43	287.00	-7.2	41,766	-0.02%
2022/03/10	52	286.44	46.1	287.09	281.00	5.9	41,630	0.01%
2022/03/09	44.2	286.97	40	289.20	275.00	4.2	41,146	0.01%
2022/03/08	42	289.82	38	285.09	273.50	4	40,380	0.01%
2022/03/07	21.1	285.00	20.1	283.93	287.50	1	39,594	0.00%
2022/03/04	35	299.26	40.1	296.37	288.00	-5.1	39,069	-0.01%
2022/03/03	66.2	315.76	65.1	317.61	312.00	1.1	38,732	0.00%
2022/03/02	62	300.27	54	301.20	307.00	8	37,914	0.02%
2022/03/01	39	283.87	40.1	285.47	299.50	-1.1	37,091	0.00%
2022/02/25	35.1	264.26	44.2	265.93	272.50	-9.2	36,252	-0.03%
2022/02/24	37.1	246.61	44.1	247.52	248.00	-7	35,583	-0.02%
2022/02/23	48.1	244.90	49.5	246.66	245.00	-1.5	34,753	0.00%
2022/02/22	29	239.36	29	237.14	233.50	0	33,923	0.00%
2022/02/21	7.5	235.60	8	236.44	239.00	-0.5	33,503	0.00%
2022/02/18	41.1	233.48	39	234.17	238.50	2.1	33,774	0.01%
2022/02/17	46.2	237.76	35.1	235.10	233.00	11.1	33,898	0.03%
2022/02/16	52	244.22	52.1	246.27	243.00	0	33,682	0.00%
2022/02/15	31.2	237.66	50	237.22	232.00	-18.8	33,336	-0.06%
2022/02/14	56.2	235.35	43	232.08	231.00	13.2	33,092	0.04%
2022/02/11	33	241.59	103.1	245.63	244.00	-70.1	33,159	-0.21%	大賣/
2022/02/10	73	241.37	38	239.18	234.00	35	32,875	0.11%
2022/02/09	54.1	233.80	58.6	235.42	236.50	-4.5	32,706	-0.01%
2022/02/08	46.5	217.22	51.1	221.38	224.00	-4.7	32,424	-0.01%
2022/02/07	18.1	203.15	15	203.37	209.50	3.1	32,386	0.01%
2022/01/26	37	205.95	36	203.07	199.50	1	32,810	0.00%
2022/01/25	17.1	210.96	18	209.33	205.50	-0.9	33,233	0.00%
2022/01/24	26	210.11	25	212.14	213.50	1	33,695	0.00%
2022/01/21	9	215.39	26	215.46	216.00	-17	34,692	-0.05%
2022/01/20	37	216.09	40	216.99	219.00	-3	35,430	-0.01%
2022/01/19	68	212.07	75.2	212.50	215.00	-7.2	36,018	-0.02%
2022/01/18	31	216.16	35	216.27	209.00	-4	36,701	-0.01%
2022/01/17	49	211.73	39	212.03	214.50	10	37,392	0.03%
2022/01/14	40.1	203.81	46	206.16	213.00	-6	37,851	-0.02%
2022/01/13	18	195.75	23	197.41	200.50	-5	38,128	-0.01%
2022/01/12	54	200.88	53.2	199.95	200.50	0.8	38,678	0.00%
2022/01/11	41.1	202.21	32	200.13	199.00	9.1	39,898	0.02%
2022/01/10	42	208.10	41	208.84	207.00	1	40,656	0.00%
2022/01/07	76	209.09	116	205.11	199.00	-40	41,496	-0.10%	大賣/
2022/01/06	16	210.13	150	208.96	211.00	-134	41,693	-0.32%	大賣/鉅額交易
2022/01/05	34	219.76	31	220.66	218.50	3	42,783	0.01%
2022/01/04	29	225.29	221	226.45	221.00	-192	44,346	-0.43%	大賣/鉅額交易
2022/01/03	268	229.43	13	227.54	226.00	255	44,732	0.57%	大買/鉅額交易
2021/12/30	110	231.41	110	238.79	239.00	0	44,982	0.00%	大買/大賣/
2021/12/29	43	238.34	17	238.32	238.00	26	44,942	0.06%
2021/12/28	27	240.26	46.1	240.49	245.50	-19.1	45,334	-0.04%
2021/12/27	228.5	243.16	52	246.78	238.50	176.5	45,452	0.39%	大買/鉅額交易
2021/12/24	38.1	247.24	53	247.15	249.00	-15	45,182	-0.03%
2021/12/23	155	244.68	209	249.63	243.00	-54	45,107	-0.12%	大買/大賣/
2021/12/22	182	240.59	126	243.09	243.00	56	44,945	0.12%	大買/大賣/
2021/12/21	80	228.81	88	227.02	238.50	-8	44,416	-0.02%
2021/12/20	77	227.59	72.2	225.42	217.00	4.8	43,896	0.01%
2021/12/17	105	222.71	118	222.58	225.50	-13	43,928	-0.03%	大買/大賣/
2021/12/16	109	208.36	68.7	212.29	217.50	40.3	42,868	0.09%	大買/
2021/12/15	22	183.39	92	192.23	198.00	-70	42,239	-0.17%
2021/12/14	34	184.34	6.2	190.09	180.00	27.8	42,330	0.07%
2021/12/13	36	192.90	32.4	193.12	194.00	3.6	43,128	0.01%
2021/12/10	18	189.03	16	188.41	187.50	2	43,465	0.00%
2021/12/09	32.1	192.23	28	193.89	188.50	4.1	44,281	0.01%
2021/12/08	11	188.05	66.1	189.48	194.50	-55.1	44,790	-0.12%
2021/12/07	11.1	177.00	4.1	176.76	177.00	7	44,992	0.02%
2021/12/06	38.1	180.98	2.1	183.79	178.50	36	45,320	0.08%
2021/12/03	16.1	190.37	28.1	190.98	190.00	-12	45,555	-0.03%
2021/12/02	14.1	186.23	19.1	184.80	184.50	-5	45,714	-0.01%
2021/12/01	11.1	182.35	15.1	184.83	187.00	-4	45,984	-0.01%
2021/11/30	25.2	187.11	30	187.25	186.00	-4.8	46,512	-0.01%
2021/11/29	20	178.08	16	181.88	183.00	4	47,677	0.01%
2021/11/26	19.1	176.59	39.1	178.29	182.00	-20	48,042	-0.04%
2021/11/25	30	178.68	35	180.63	176.50	-5	47,917	-0.01%
2021/11/24	20	179.68	9.1	179.34	179.00	10.9	47,883	0.02%
2021/11/23	31.3	182.78	9	183.44	184.50	22.3	48,613	0.05%
2021/11/22	21.5	188.44	12.1	189.90	190.00	9.4	48,686	0.02%
2021/11/19	49.4	191.80	35.2	190.59	190.50	14.2	48,565	0.03%
2021/11/18	25.3	199.08	8	197.75	196.00	17.3	48,409	0.04%
2021/11/17	14	201.89	32.1	202.21	206.00	-18.1	48,307	-0.04%
2021/11/16	35.1	199.10	34	199.25	193.50	1.1	47,897	0.00%
2021/11/15	65.1	194.87	69.3	196.60	198.50	-4.3	47,378	-0.01%
2021/11/12	34.2	197.44	45	197.49	189.00	-10.9	47,110	-0.02%
2021/11/11	33.1	189.94	26	190.44	191.00	7.1	46,520	0.02%
2021/11/10	42	187.79	34.1	188.52	194.00	7.9	46,153	0.02%
2021/11/09	22	186.00	17.2	185.41	181.00	4.9	45,662	0.01%
2021/11/08	21.3	186.15	18	182.06	181.00	3.3	45,141	0.01%
2021/11/05	46	186.59	48	187.83	197.00	-2	44,724	0.00%
2021/11/04	28	194.66	20.1	194.00	190.50	7.9	44,059	0.02%
2021/11/03	31.3	198.53	48	193.51	193.50	-16.7	43,471	-0.04%
2021/11/02	63.1	208.11	49.2	205.29	205.50	13.9	43,072	0.03%
2021/11/01	101	212.20	96	211.94	210.00	5	42,405	0.01%	大買/
2021/10/29	81	205.39	68.2	204.93	201.00	12.8	41,622	0.03%
2021/10/28	54	190.77	60.6	193.38	196.50	-6.6	40,311	-0.02%
2021/10/27	58	170.27	511.2	174.66	179.00	-453.2	39,421	-1.15%	大賣/鉅額交易
2021/10/26	524.3	166.34	112	173.43	163.00	412.3	38,611	1.07%	大買/大賣/鉅額交易
2021/10/25	99	171.70	64.1	171.29	176.00	34.9	37,727	0.09%
2021/10/22	70	159.95	69.4	160.45	166.50	0.6	36,525	0.00%
2021/10/21	80.2	154.10	69	154.05	151.50	11.2	35,522	0.03%
2021/10/20	73.3	149.91	77	151.05	153.50	-3.7	34,614	-0.01%
2021/10/19	74.1	147.08	82	148.15	147.50	-7.9	33,683	-0.02%
2021/10/18	90	141.02	78	141.68	141.00	12	32,110	0.04%
2021/10/15	76	134.09	104	135.42	143.00	-28	31,001	-0.09%	大賣/
2021/10/14	39	131.92	59.7	131.78	130.00	-20.7	29,551	-0.07%
2021/10/13	99	135.50	86	134.62	131.50	13	28,779	0.05%
2021/10/12	85	129.89	82.1	130.05	133.00	2.9	27,418	0.01%
2021/10/08	23	123.20	53.4	128.47	130.00	-30.4	25,623	-0.12%
2021/10/07	33	117.06	32.4	116.60	118.50	0.6	25,160	0.00%
2021/10/06	27	110.07	40	109.56	108.00	-13	25,003	-0.05%
2021/10/05	53	106.56	57	108.28	112.00	-4	25,354	-0.02%
2021/10/04	18	110.92	63.1	110.87	109.00	-45.1	25,273	-0.18%
2021/10/01	70.3	108.85	33	109.55	107.50	37.3	25,585	0.15%
2021/09/30	46.1	115.55	29.1	114.79	115.00	17	25,583	0.07%
2021/09/29	59.2	114.83	55.1	114.04	115.00	4.2	25,693	0.02%
2021/09/28	46.1	117.90	64.5	118.31	120.50	-18.4	25,254	-0.07%
2021/09/27	25.1	117.71	32	117.11	114.50	-6.9	24,602	-0.03%
2021/09/24	77.4	119.25	91.1	118.50	118.00	-13.8	24,250	-0.06%
2021/09/23	30	113.17	69	112.15	115.50	-39	23,388	-0.17%
2021/09/22	59.6	108.65	13	108.50	106.00	46.6	23,034	0.20%
2021/09/17	67	113.10	56.3	112.82	114.00	10.8	22,693	0.05%
2021/09/16	91	115.25	100.3	114.69	112.50	-9.3	22,132	-0.04%
2021/09/15	33.1	111.03	25.3	111.79	111.50	7.8	21,085	0.04%
2021/09/14	53.1	111.52	121	112.39	115.00	-68	20,608	-0.33%	大賣/
2021/09/13	106.2	111.26	51	109.98	109.00	55.2	19,661	0.28%	大買/
2021/09/10	51.3	104.23	83.2	106.17	110.50	-31.9	18,802	-0.17%
2021/09/09	49.3	99.77	61	100.04	100.50	-11.8	18,216	-0.06%
2021/09/08	47	96.30	56.1	97.00	93.40	-9.1	17,894	-0.05%
2021/09/07	91.1	102.49	67.2	101.64	98.30	23.9	17,543	0.14%
2021/09/06	30.3	111.48	25.1	111.27	109.00	5.2	17,535	0.03%
2021/09/03	78	110.74	59.1	110.93	110.00	18.9	17,809	0.11%
2021/09/02	116.1	110.13	98.7	111.00	109.00	17.4	17,265	0.10%	大買/
2021/09/01	34.5	105.17	89.7	105.22	109.00	-55.1	15,914	-0.35%
2021/08/31	56	99.64	9.1	99.51	99.20	46.9	15,298	0.31%
2021/08/30	19.1	103.16	8	103.75	103.00	11.1	15,046	0.07%
2021/08/27	72.4	106.33	42.1	106.72	103.50	30.2	15,000	0.20%
2021/08/26	29	98.41	50.1	103.42	104.00	-21.1	14,197	-0.15%
2021/08/25	1	95.20	1	95.20	94.80	0	14,015	0.00%
2021/08/24	7	96.41	6.2	95.42	94.30	0.8	14,283	0.01%
2021/08/23	14.1	94.91	7	95.47	94.40	7.1	14,264	0.05%
2021/08/20	19	90.04	36	89.54	90.90	-17	14,185	-0.12%
2021/08/19	7	88.46	4	88.95	86.20	3	14,118	0.02%
2021/08/18	12.2	86.99	28	85.91	89.80	-15.8	14,353	-0.11%
2021/08/17	7	90.03	1	86.70	86.70	6	14,560	0.04%
2021/08/16	15	90.99	23	92.06	92.40	-8	14,540	-0.06%
2021/08/13	3	93.33	5	92.08	92.10	-2	14,543	-0.01%
2021/08/12	17	95.72	9	95.99	95.40	8	14,571	0.05%
2021/08/11	10	97.09	8.3	97.88	97.10	1.7	14,663	0.01%
2021/08/10	14	98.84	14.4	98.82	97.30	-0.3	14,664	0.00%
2021/08/09	8	99.39	8	98.78	98.80	0	14,657	0.00%
2021/08/06	24.2	98.92	26.5	98.06	99.30	-2.2	14,668	-0.02%
2021/08/05	21.1	107.37	15.2	107.85	106.00	6	14,479	0.04%
2021/08/04	19.1	111.80	6.1	111.46	108.50	13	14,651	0.09%
2021/08/03	5	113.20	45	111.08	114.50	-40	14,710	-0.27%
2021/08/02	8.1	111.92	4	111.75	112.00	4.1	14,752	0.03%
2021/07/30	15	111.60	15.3	112.01	112.50	-0.3	14,891	0.00%
2021/07/29	43.1	108.22	25.1	107.12	108.00	18	14,903	0.12%
2021/07/28	10	110.20	4	105.63	105.00	6	15,093	0.04%
2021/07/27	6	120.33	1	118.00	116.50	5	15,783	0.03%
2021/07/26	4	119.63	10.3	119.57	121.50	-6.3	16,255	-0.04%
2021/07/23	10.4	113.81	3	110.50	112.50	7.4	17,371	0.04%
2021/07/22	15.1	115.31	9.3	116.63	118.50	5.8	18,178	0.03%
2021/07/21	1.3	111.19	4	108.38	110.00	-2.7	18,336	-0.01%
2021/07/20	10.1	112.73	22.1	114.14	111.50	-12	18,661	-0.06%
2021/07/19	5.1	111.87	8.2	115.46	118.00	-3.1	18,678	-0.02%
2021/07/16	21.3	108.51	3	109.00	109.00	18.3	18,767	0.10%
2021/07/15	4	107.25	7.1	106.61	109.00	-3.1	18,898	-0.02%
2021/07/14	49	110.96	59	111.30	114.00	-10	18,999	-0.05%
2021/07/13	65.1	112.03	97.1	112.00	111.00	-32	18,915	-0.17%
2021/07/12	99.3	110.72	110.1	113.08	110.50	-10.8	18,689	-0.06%	大賣/
2021/07/09	15	101.00	53	104.32	106.50	-38	18,206	-0.21%
2021/07/08	106	94.48	91.1	95.55	97.10	14.9	18,020	0.08%	大買/
2021/07/07	17.1	89.86	35	90.67	91.80	-17.9	17,495	-0.10%
2021/07/06	56.1	84.58	35	83.60	83.50	21.1	17,327	0.12%
2021/07/05	3	83.30	10	83.63	85.40	-7	17,067	-0.04%
2021/07/02	4	75.73	18	76.69	77.70	-14	16,992	-0.08%
2021/07/01	1.2	75.25	4	74.65	74.00	-2.8	17,167	-0.02%
2021/06/30	11	75.74	5	76.50	76.10	6	17,153	0.03%
2021/06/29	42	76.92	28	78.80	75.50	14	17,130	0.08%
2021/06/28	15	76.17	20	75.60	76.30	-5	16,934	-0.03%
2021/06/25	8	76.29	9	76.20	75.60	-1	16,899	-0.01%
2021/06/24	2	76.70	0	0.00	76.70	2	16,852	0.01%
2021/06/23	8.1	76.86	18	77.32	76.70	-9.9	16,816	-0.06%
2021/06/22	5	75.82	9	75.49	74.80	-4	16,677	-0.02%
2021/06/21	8	76.54	9.4	75.78	75.20	-1.4	16,606	-0.01%
2021/06/18	34	76.93	41	76.79	76.30	-7	16,489	-0.04%
2021/06/17	22	77.35	30	76.35	77.60	-8	16,286	-0.05%
2021/06/16	20	75.89	7	76.36	75.10	13	16,105	0.08%
2021/06/15	74.1	77.66	42	77.32	78.10	32.1	15,932	0.20%
2021/06/11	28.1	77.49	27	77.95	78.10	1.1	15,368	0.01%
2021/06/10	51	71.47	65	71.54	71.00	-14	14,589	-0.10%
2021/06/09	19	70.75	6	71.25	69.80	13	14,417	0.09%
2021/06/08	20	70.91	45	71.22	71.40	-25	14,302	-0.17%
2021/06/07	5	70.48	22	70.21	71.10	-17	14,221	-0.12%
2021/06/04	24.3	70.41	9	69.58	69.10	15.3	14,091	0.11%
2021/06/03	8	70.86	9	70.63	70.80	-1	13,914	-0.01%
2021/06/02	5	68.64	20	69.10	69.00	-15	13,719	-0.11%
2021/06/01	68	68.91	48	70.57	69.40	20	13,598	0.15%
2021/05/31	39	68.23	15	67.99	68.40	24	13,283	0.18%
2021/05/28	8	67.56	15	67.21	67.50	-7	13,129	-0.05%
2021/05/27	20	65.99	19	66.32	65.60	1	13,009	0.01%
2021/05/26	42	67.21	68	65.98	66.30	-26	12,918	-0.20%
2021/05/25	41	65.61	53.4	66.08	67.50	-12.4	12,631	-0.10%
2021/05/24	10	60.11	26.3	60.87	61.40	-16.3	12,312	-0.13%
2021/05/21	24	60.18	15.3	60.53	59.80	8.7	12,295	0.07%
2021/05/20	29	58.72	17.1	59.71	58.80	11.9	12,298	0.10%
2021/05/19	9.1	58.80	13	59.65	58.20	-3.9	12,244	-0.03%
2021/05/18	4	57.75	6	58.10	58.50	-2	12,109	-0.02%
2021/05/17	6.1	55.01	10	54.40	53.20	-4	12,039	-0.03%
2021/05/14	20	59.51	7	57.59	57.60	13	11,963	0.11%
2021/05/13	6	60.88	3	60.20	59.50	3	11,838	0.03%
2021/05/12	19.1	61.95	20	62.46	59.40	-0.9	11,728	-0.01%
2021/05/11	13.2	64.90	15.5	63.62	63.30	-2.3	11,444	-0.02%
2021/05/10	52	67.28	9	66.67	66.90	43	11,262	0.38%
2021/05/07	16	69.18	27	69.47	68.00	-11	11,214	-0.10%
2021/05/06	14	66.40	53.1	67.43	67.00	-39.1	11,047	-0.35%
2021/05/05	60	68.59	24.1	68.34	66.50	36	10,896	0.33%
2021/05/04	60	70.63	137.1	70.00	73.80	-77.1	10,606	-0.73%	大賣/
2021/05/03	64.1	73.30	25.1	70.80	69.80	39	10,416	0.37%
2021/04/29	129	72.47	91.1	74.03	74.50	37.9	10,415	0.36%	大買/
2021/04/28	37.1	65.06	38	66.14	67.80	-0.9	9,319	-0.01%
2021/04/27	15	61.21	24	61.19	61.70	-9	8,510	-0.11%
2021/04/26	43.1	62.53	23	62.23	62.60	20.1	8,303	0.24%
2021/04/23	9.5	57.59	18	57.76	58.80	-8.5	7,967	-0.11%
2021/04/22	7	57.23	22	57.11	56.50	-15	8,021	-0.19%
2021/04/21	17	59.85	4	60.00	58.70	13	7,949	0.16%
2021/04/20	12	59.38	11	60.30	61.00	1	7,961	0.01%
2021/04/19	6.1	60.24	8	60.04	59.00	-1.9	7,977	-0.02%
2021/04/16	14	59.11	19	58.45	59.50	-5	7,882	-0.06%
2021/04/15	22	58.90	12	57.85	59.30	10	7,719	0.13%
2021/04/14	72	56.76	31	57.10	56.40	41	7,561	0.54%
2021/04/13	24	58.09	56	57.95	57.90	-32	7,244	-0.44%
2021/04/12	3	57.27	10	58.23	56.90	-7	6,962	-0.10%
2021/04/09	21	58.05	33	59.11	57.50	-12	6,837	-0.18%
2021/04/08	45	56.32	8	56.89	57.20	37	6,536	0.57%
2021/04/07	18	56.55	31.2	56.01	57.40	-13.2	6,373	-0.21%
2021/04/06	7	53.50	3	53.53	53.40	4	6,225	0.06%
2021/04/01	2.1	52.12	2.6	52.71	53.00	-0.5	6,271	-0.01%
2021/03/31	3	52.33	6.1	52.77	52.10	-3.1	6,248	-0.05%
2021/03/30	5	52.04	0	0.00	52.40	5	6,224	0.08%
2021/03/29	5	51.92	2	51.90	51.90	3	6,285	0.05%
2021/03/26	0	0.00	3	51.90	52.10	-3	6,383	-0.05%
2021/03/24	0	0.00	4	51.10	50.70	-4	6,395	-0.06%
2021/03/23	3	51.13	0	0.00	51.10	3	6,429	0.05%
2021/03/22	6	51.02	3	51.40	51.40	3	6,455	0.05%
2021/03/19	5	50.78	5	50.80	51.00	0	6,639	0.00%
2021/03/18	4	51.93	1	52.50	51.90	3	6,650	0.05%
2021/03/17	0	0.00	6	51.80	51.90	-6	6,711	-0.09%
2021/03/16	9	52.07	0	0.00	51.90	9	6,770	0.13%
2021/03/15	2	51.35	5	51.68	51.60	-3	6,891	-0.04%
2021/03/12	1	50.90	0.2	51.30	51.00	0.8	7,027	0.01%
2021/03/11	1	50.80	1	51.10	51.00	0	7,576	0.00%
2021/03/09	2	48.85	0	0.00	49.50	2	8,093	0.02%
2021/03/08	2	50.10	1	50.80	49.95	1	8,096	0.01%
2021/03/05	3	49.93	0	0.00	49.95	3	8,098	0.04%
2021/03/04	7.3	50.97	1	51.10	50.90	6.3	8,126	0.08%
2021/03/03	4	51.60	2	51.90	51.90	2	8,098	0.02%
2021/03/02	6	52.65	0	0.00	52.10	6	8,061	0.07%
2021/02/26	8	53.14	1	53.50	53.00	7	8,057	0.09%
2021/02/25	2	53.55	14.5	53.79	53.40	-12.5	8,060	-0.16%
2021/02/24	12	54.33	20	54.98	53.90	-8	8,146	-0.10%
2021/02/23	11	55.50	1	55.60	55.40	10	8,135	0.12%
2021/02/22	2	56.35	10	57.06	57.30	-8	8,151	-0.10%
2021/02/19	4.5	54.94	10	55.01	55.90	-5.5	8,006	-0.07%
2021/02/18	0	0.00	4	53.05	54.00	-4	7,934	-0.05%
2021/02/17	1	53.20	4	53.43	53.20	-3	7,932	-0.04%
2021/02/05	1	51.80	0	0.00	51.80	1	7,883	0.01%
2021/02/04	10	52.81	8	52.45	52.20	2	7,859	0.03%
2021/02/03	4	53.35	3	54.03	53.30	1	7,823	0.01%
2021/02/02	2	51.60	21	52.44	52.90	-19	7,771	-0.24%
2021/02/01	6	51.42	6	51.47	51.40	0	7,737	0.00%
2021/01/29	17	53.78	3	53.07	52.20	14	7,685	0.18%
2021/01/28	12	52.32	5	53.76	53.40	7	7,537	0.09%
2021/01/27	14	52.20	10	52.80	52.50	4	7,391	0.05%
2021/01/26	16.1	52.85	13	51.68	51.10	3.1	7,215	0.04%
2021/01/25	46	55.92	10	54.94	54.10	36	7,011	0.51%
2021/01/22	23	54.93	65	55.23	57.90	-42	6,417	-0.65%
2021/01/21	9	52.91	7	53.37	52.70	2	5,889	0.03%
2021/01/20	5	52.00	3	51.27	51.00	2	5,790	0.03%
2021/01/19	1	52.80	15	53.26	53.00	-14	5,727	-0.24%
2021/01/18	3	51.83	0.3	52.00	52.40	2.8	5,755	0.05%
2021/01/15	14	53.84	10	53.55	53.40	4	5,758	0.07%
2021/01/14	16	53.63	2	54.20	54.00	14	5,626	0.25%
2021/01/13	10.3	53.33	23	53.56	54.00	-12.8	5,539	-0.23%
2021/01/12	8	51.76	19	52.06	52.00	-11	5,405	-0.20%
2021/01/11	6	49.99	11	49.76	51.60	-5	5,245	-0.10%
2021/01/08	9	49.06	12	48.87	48.75	-3	5,169	-0.06%
2021/01/07	2	49.35	4	49.71	49.75	-2	5,113	-0.04%
2021/01/06	23	49.89	11	49.75	49.30	12	5,073	0.24%
2021/01/05	9	51.19	0	0.00	51.50	9	4,950	0.18%
2021/01/04	6	51.23	13	51.18	52.20	-7	4,891	-0.14%
2020/12/31	1	50.90	11	51.10	50.90	-10	4,803	-0.21%
2020/12/30	4	52.05	10.3	51.97	51.50	-6.3	4,777	-0.13%
2020/12/29	12	51.98	6	52.50	51.90	6	4,740	0.13%
2020/12/28	9	50.06	19	50.79	51.80	-10	4,581	-0.22%
2020/12/25	12	50.55	21	50.58	50.70	-9	4,467	-0.20%
2020/12/24	3	51.37	5	51.12	51.00	-2	4,432	-0.05%
2020/12/23	34	51.16	8	51.25	51.20	26	4,403	0.59%
2020/12/22	11.3	50.82	6	50.70	49.65	5.3	4,331	0.12%
2020/12/21	2	48.75	2	49.30	49.20	0	4,222	0.00%
2020/12/18	3	49.95	2	50.28	49.95	1	4,176	0.02%
2020/12/17	2	49.85	8	50.54	49.80	-6	4,147	-0.14%
2020/12/16	0	0.00	4	50.85	50.50	-4	4,107	-0.10%
2020/12/15	33	50.95	15	50.99	50.40	18	4,083	0.44%
2020/12/14	10	50.50	6	50.40	50.50	4	3,880	0.10%
2020/12/11	3	50.90	3	50.27	49.50	0	3,852	0.00%
2020/12/10	8	50.84	37	51.07	50.70	-29	3,835	-0.76%
2020/12/09	25	52.00	22	51.52	51.70	3	3,743	0.08%
2020/12/08	45	53.29	16	53.29	52.70	29	3,599	0.81%
2020/12/07	36	55.09	61	54.84	55.40	-25	3,438	-0.73%
2020/12/04	49	52.63	23	51.44	53.40	26	2,870	0.91%
2020/12/03	3	48.55	7	48.86	48.55	-4	2,374	-0.17%
2020/12/02	2	48.63	3	48.35	48.50	-1	2,332	-0.04%
2020/12/01	7	48.04	0	0.00	48.00	7	2,300	0.30%
2020/11/30	11	48.19	6	48.17	47.95	5	2,292	0.22%
2020/11/25	1	46.00	0	0.00	46.05	1	2,250	0.04%
2020/11/24	2	47.25	2	47.20	47.00	0	2,210	0.00%
2020/11/23	2	46.78	69	47.71	47.65	-67	2,171	-3.08%
2020/11/20	0	0.00	2	45.65	46.05	-2	2,028	-0.10%
2020/11/19	5	45.83	4	46.78	45.35	1	1,985	0.05%
2020/11/17	0	0.00	6	45.40	45.35	-6	1,872	-0.32%
2020/11/16	0	0.00	2	45.33	45.15	-2	1,890	-0.11%
2020/11/13	3	44.03	4	44.15	44.35	-1	1,879	-0.05%
2020/11/12	0	0.00	8	43.98	43.80	-8	1,883	-0.42%
2020/11/11	1	43.50	0	0.00	43.70	1	1,877	0.05%
2020/11/10	0	0.00	3	43.88	43.85	-3	1,890	-0.16%
2020/11/09	0	0.00	6	43.30	43.60	-6	1,877	-0.32%
2020/11/05	0	0.00	3	42.12	42.30	-3	1,880	-0.16%
2020/11/04	0	0.00	0.3	41.60	41.75	-0.3	1,924	-0.02%
2020/11/03	0	0.00	1.3	41.29	41.25	-1.3	1,959	-0.07%
2020/11/02	3.3	40.76	0	0.00	40.80	3.3	2,007	0.16%
2020/10/30	0	41.70	0	0.00	41.65	0	2,050	0.00%
2020/10/29	5	41.72	0	0.00	42.00	5	2,087	0.24%
2020/10/28	6	42.79	0	0.00	42.80	6	2,080	0.29%
2020/10/27	0	0.00	1	43.10	43.40	-1	2,133	-0.05%
2020/10/26	5	43.18	1	43.50	43.35	4	2,166	0.18%
2020/10/23	0	0.00	1	43.75	44.10	-1	2,143	-0.05%
2020/10/22	3	43.05	0	0.00	43.00	3	2,260	0.13%
2020/10/21	2	43.48	0	0.00	43.05	2	2,425	0.08%
2020/10/20	6	43.95	11	43.38	43.05	-5	2,688	-0.19%
2020/10/19	5	43.86	1	42.40	44.15	4	2,701	0.15%
2020/10/15	3	43.48	0	0.00	43.10	3	2,879	0.10%
2020/10/08	1	44.20	0	0.00	44.20	1	3,078	0.03%
2020/10/07	1	44.55	11	44.62	44.95	-10	3,109	-0.32%
2020/10/06	0	0.00	1	44.60	44.50	-1	3,167	-0.03%
2020/09/28	0	0.00	1	43.35	44.05	-1	3,909	-0.03%
2020/09/25	0	0.00	2	41.60	42.00	-2	4,182	-0.05%
2020/09/24	1	43.20	1	43.60	43.00	0	4,699	0.00%
2020/09/23	15	44.69	0	0.00	44.65	15	5,018	0.30%
2020/09/22	10	44.31	0	0.00	44.30	10	5,186	0.19%
2020/09/21	1	44.85	0	0.00	44.90	1	5,464	0.02%
2020/09/18	0	0.00	12	45.75	45.65	-12	5,792	-0.21%
2020/09/16	9	45.44	2	45.15	45.05	7	6,332	0.11%
2020/09/15	7	44.56	17	45.44	45.40	-10	6,368	-0.16%
2020/09/14	16	43.63	10	43.90	44.00	6	6,492	0.09%
2020/09/11	11	43.00	1	43.20	42.90	10	6,519	0.15%
2020/09/10	1	43.35	1	43.40	43.35	0	6,535	0.00%
2020/09/09	10	43.20	0	0.00	43.45	10	6,563	0.15%
2020/09/08	2	43.80	2	43.85	43.85	0	6,580	0.00%
2020/09/04	2	43.58	4	43.50	43.95	-2	6,670	-0.03%
2020/09/03	4	45.15	0	0.00	44.40	4	6,680	0.06%
2020/09/02	1	45.50	1	44.85	45.10	0	6,696	0.00%
2020/09/01	0	0.00	6	44.08	44.95	-6	6,706	-0.09%
2020/08/31	0	0.00	6	44.25	43.40	-6	6,698	-0.09%
2020/08/28	0	0.00	3	43.65	43.95	-3	6,715	-0.04%
2020/08/27	13	44.88	1	44.20	44.20	12	6,759	0.18%
2020/08/24	1	43.25	0	0.00	43.40	1	6,875	0.01%
2020/08/21	1	43.15	0	0.00	43.50	1	6,903	0.01%
2020/08/20	5	42.01	7	43.25	42.40	-2	6,915	-0.03%
2020/08/19	2	45.65	7	45.07	45.20	-5	6,871	-0.07%
2020/08/18	1	46.20	8	46.33	46.30	-7	6,847	-0.10%
2020/08/17	13	46.84	2	46.75	47.00	11	6,914	0.16%
2020/08/14	0	0.00	3	46.75	47.00	-3	6,979	-0.04%
2020/08/13	3	46.62	8	46.78	46.25	-5	6,979	-0.07%
2020/08/12	2	46.40	5	46.73	46.60	-3	6,993	-0.04%
2020/08/11	6	47.53	1	47.60	47.30	5	6,969	0.07%
2020/08/10	13	48.58	12	47.48	47.25	1	6,966	0.01%
2020/08/07	9	48.35	18	47.95	48.45	-9	6,937	-0.13%
2020/08/06	17	47.98	2	48.20	47.70	15	6,923	0.22%
2020/08/05	8	48.61	3	48.63	48.60	5	6,887	0.07%
2020/08/04	1	47.55	1	47.50	47.80	0	6,835	0.00%
2020/08/03	2	47.05	1	47.05	47.10	1	6,806	0.01%
2020/07/31	13	47.33	2	46.83	47.05	11	6,820	0.16%
2020/07/30	0	0.00	4	47.66	47.80	-4	6,752	-0.06%
2020/07/29	1	46.65	1	46.20	46.95	0	6,725	0.00%
2020/07/28	13	47.32	32	47.55	46.20	-19	6,658	-0.29%
2020/07/27	20	50.51	0	0.00	49.15	20	6,524	0.31%
2020/07/24	5	53.70	6	53.53	52.10	-1	6,354	-0.02%
2020/07/23	1	52.90	13	52.58	52.90	-12	6,085	-0.20%
2020/07/22	27	52.34	15	52.17	52.50	12	6,034	0.20%
2020/07/21	3	52.33	24	52.62	53.00	-21	6,100	-0.34%
2020/07/20	1	50.40	3	49.90	50.80	-2	6,105	-0.03%
2020/07/17	2	49.00	2	50.25	48.95	0	6,066	0.00%
2020/07/16	0	0.00	14	50.29	50.10	-14	6,051	-0.23%
2020/07/15	1	51.20	26	50.36	50.10	-25	6,025	-0.41%
2020/07/14	6	51.20	7	51.23	51.00	-1	6,004	-0.02%
2020/07/13	5	50.96	11	51.15	51.60	-6	5,971	-0.10%
2020/07/10	6	50.68	24	52.01	50.80	-18	5,933	-0.30%
2020/07/09	17	53.54	32	53.16	52.60	-15	5,837	-0.26%
2020/07/08	20	52.86	12	53.09	54.00	8	5,663	0.14%
2020/07/07	28	52.08	11	52.42	51.50	17	5,429	0.31%
2020/07/06	36	54.07	14.2	54.03	54.00	21.8	5,261	0.41%
2020/07/03	50	53.38	14.6	53.17	52.80	35.4	5,033	0.70%
2020/07/02	16	49.64	31	49.38	51.30	-15	4,544	-0.33%
2020/07/01	3	47.73	7	46.60	47.75	-4	4,233	-0.09%
2020/06/30	11	47.98	15	47.66	46.40	-4	4,065	-0.10%
2020/06/29	41	46.26	30	46.46	46.50	11	3,795	0.29%
2020/06/24	22.5	44.63	34	45.14	44.80	-11.5	3,484	-0.33%
2020/06/23	37.5	43.31	12	43.38	43.35	25.5	3,083	0.83%
2020/06/22	13	42.64	12	42.52	42.70	1	2,987	0.03%
2020/06/19	1	42.30	0	0.00	41.00	1	2,984	0.03%
2020/06/18	5	41.65	3	41.73	41.80	2	2,809	0.07%
2020/06/17	10	41.80	2	41.60	41.70	8	2,797	0.29%
2020/06/15	3	41.73	1	42.10	41.45	2	2,862	0.07%
2020/06/12	4	41.28	6	41.10	41.65	-2	2,889	-0.07%
2020/06/11	3	43.47	9	43.69	42.80	-6	2,908	-0.21%
2020/06/10	2	44.13	8	44.50	44.20	-6	2,951	-0.20%
2020/06/09	4	44.23	3	44.55	44.35	1	2,993	0.03%
2020/06/08	6	44.99	8	45.16	44.90	-2	3,017	-0.07%
2020/06/05	2	44.88	2	44.90	44.90	0	2,992	0.00%
2020/06/04	0	0.00	7	44.94	45.00	-7	3,007	-0.23%
2020/06/03	2	44.55	3.3	44.79	45.05	-1.3	3,010	-0.04%
2020/06/02	15	44.66	1	45.40	44.40	14	2,974	0.47%
2020/06/01	5	45.03	9	44.77	45.10	-4	2,948	-0.14%
2020/05/29	4	43.80	10	44.07	43.60	-6	2,905	-0.21%
2020/05/28	7	43.98	8	44.05	43.35	-1	2,887	-0.03%
2020/05/26	5	43.95	3	43.50	43.20	2	2,910	0.07%
2020/05/25	5	43.66	1	43.20	43.70	4	2,915	0.14%
2020/05/22	33	44.28	19	44.13	43.60	14	2,934	0.48%
2020/05/21	3	43.83	4	43.93	43.95	-1	2,875	-0.03%
2020/05/20	2	42.10	0	0.00	42.30	2	2,828	0.07%
2020/05/19	11	41.27	12	41.99	41.95	-1	2,832	-0.04%
2020/05/15	1	41.50	2	42.75	41.35	-1	2,838	-0.04%
2020/05/14	0	0.00	1	42.85	42.10	-1	2,851	-0.04%
2020/05/13	4	43.50	4	43.19	43.70	0	2,869	0.00%
2020/05/11	2	43.43	0	0.00	43.35	2	2,927	0.07%
2020/05/07	2	43.50	0	0.00	43.55	2	2,940	0.07%
2020/05/06	0	0.00	2	42.70	42.60	-2	2,932	-0.07%
2020/05/05	6	42.83	22	42.81	42.80	-16	2,964	-0.54%
2020/05/04	0	0.00	1	42.70	42.60	-1	2,988	-0.03%
2020/04/30	3	43.35	29	43.30	43.35	-26	3,014	-0.86%
2020/04/29	3	43.17	0	0.00	43.20	3	3,039	0.10%
2020/04/28	5	42.74	13	42.80	42.95	-8	3,127	-0.26%
2020/04/27	1	42.95	4	42.90	42.80	-3	3,171	-0.09%
2020/04/24	63	42.80	5	42.77	42.55	58	3,160	1.84%
2020/04/23	8	44.98	12	45.26	45.30	-4	3,036	-0.13%
2020/04/22	2	42.08	23.3	41.38	42.65	-21.3	2,927	-0.73%
2020/04/21	2	42.25	0.2	41.85	41.80	1.8	2,950	0.06%
2020/04/20	1	42.50	3	42.00	43.00	-2	3,053	-0.07%
2020/04/17	13	42.29	4.3	42.14	42.05	8.7	3,103	0.28%
2020/04/16	3	42.03	0.3	41.60	41.60	2.7	3,147	0.09%
2020/04/15	1	41.00	1	41.10	41.80	0	3,291	0.00%
2020/04/14	3	40.85	2	40.60	41.00	1	3,368	0.03%
2020/04/13	2	40.08	1	40.40	39.80	1	3,432	0.03%
2020/04/10	1	40.05	0	0.00	40.05	1	3,518	0.03%
2020/04/09	4	41.18	2	40.50	40.35	2	3,753	0.05%
2020/04/08	0	0.00	10.3	41.00	41.20	-10.3	3,905	-0.26%
2020/04/07	16	38.81	9.2	38.67	38.80	6.8	3,875	0.18%
2020/04/06	1	37.20	3.3	37.15	37.45	-2.3	3,842	-0.06%
2020/03/31	4	36.49	3	36.77	36.30	1	3,870	0.03%
2020/03/30	2	35.45	0	0.00	36.70	2	3,875	0.05%
2020/03/27	6	36.90	0	0.00	36.20	6	3,858	0.16%
2020/03/26	0	0.00	13.4	36.50	36.50	-13.4	3,829	-0.35%
2020/03/25	2	36.10	1	36.00	36.40	1	3,837	0.03%
2020/03/24	4	33.89	0.3	34.50	34.10	3.7	3,804	0.10%
2020/03/20	0	0.00	8	31.08	32.05	-8	3,796	-0.21%
2020/03/19	3	29.73	11.1	29.29	29.15	-8.1	3,801	-0.21%
2020/03/18	22	33.51	2	32.65	32.35	20	3,768	0.53%
2020/03/17	3	31.65	4	32.39	32.95	-1	3,806	-0.03%
2020/03/16	2	34.68	22	35.40	32.70	-20	3,763	-0.53%
2020/03/13	4	34.55	0	0.00	34.55	4	3,676	0.11%
2020/03/12	4	38.71	4	41.00	38.35	0	3,623	0.00%
2020/03/11	1	42.60	2.3	42.36	42.35	-1.3	3,576	-0.04%
2020/03/10	4	42.88	10.3	42.73	43.80	-6.3	3,586	-0.18%
2020/03/09	3	43.58	0	0.00	42.80	3	3,570	0.08%
2020/03/06	8	45.21	0	0.00	45.05	8	3,566	0.22%
2020/03/05	4	45.66	0	0.00	45.90	4	3,598	0.11%
2020/03/04	13.3	44.98	1	45.05	45.05	12.3	3,633	0.34%
2020/03/03	1	46.15	1.3	45.72	45.55	-0.3	3,623	-0.01%
2020/03/02	0	0.00	1	45.80	45.00	-1	3,613	-0.03%
2020/02/27	7	44.53	2	45.23	44.05	5	3,588	0.14%
2020/02/26	2	45.80	0.3	46.10	45.60	1.7	3,576	0.05%
2020/02/25	9	46.01	3	46.00	46.10	6	3,569	0.17%
2020/02/24	4	46.75	2	47.30	46.80	2	3,538	0.06%
2020/02/21	4	47.93	0	0.00	47.65	4	3,525	0.11%
2020/02/20	3	48.40	2	48.30	48.15	1	3,499	0.03%
2020/02/19	0.3	48.60	11	48.67	48.60	-10.7	3,494	-0.31%
2020/02/18	5.3	48.30	12	48.38	48.90	-6.7	3,514	-0.19%
2020/02/17	1	48.45	51	48.73	48.45	-50	3,503	-1.43%
2020/02/14	20	49.57	5	49.50	49.50	15	3,488	0.43%
2020/02/13	5	50.10	2	50.05	50.00	3	3,453	0.09%
2020/02/12	1	48.85	7	48.81	49.25	-6	3,412	-0.18%
2020/02/11	4	47.84	23.3	47.54	48.05	-19.3	3,445	-0.56%
2020/02/07	25	47.32	3	47.55	47.15	22	3,447	0.64%
2020/02/06	6	47.80	4	48.75	48.30	2	3,450	0.06%
2020/02/05	18	47.71	0	0.00	47.00	18	3,439	0.52%
2020/02/04	7	47.70	0	0.00	48.00	7	3,428	0.20%
2020/02/03	3	46.25	1	47.70	46.60	2	3,452	0.06%
2020/01/31	4	50.79	0	0.00	49.45	4	3,488	0.11%
2020/01/30	9	52.40	0	0.00	52.10	9	3,523	0.26%
2020/01/20	1	58.40	1	57.80	57.80	0	3,613	0.00%
2020/01/16	17	59.52	6	59.15	59.10	11	3,717	0.30%
2020/01/15	1	58.70	3.1	59.22	58.90	-2.1	3,685	-0.06%
2020/01/14	3	59.73	5	60.72	59.40	-2	3,670	-0.05%
2020/01/13	3	59.33	5	58.80	59.50	-2	3,550	-0.06%
2020/01/10	1	58.50	3	58.70	58.60	-2	3,536	-0.06%
2020/01/09	3	57.70	22	58.01	58.30	-19	3,463	-0.55%
2020/01/08	2	56.20	13	56.33	55.70	-11	3,326	-0.33%
2020/01/07	4	56.98	11	56.55	56.10	-7	3,239	-0.22%
2020/01/06	10	58.18	7	57.84	56.60	3	3,189	0.09%
2020/01/03	32	59.90	14	60.21	59.00	18	3,236	0.56%
2020/01/02	11	58.83	32	59.23	59.20	-21	3,036	-0.69%
2019/12/30	0	0.00	1	56.60	56.60	-1	3,005	-0.03%
2019/12/27	12	56.53	1	56.80	56.50	11	3,048	0.36%
2019/12/26	1	56.90	2	57.15	56.70	-1	3,070	-0.03%
2019/12/25	3	56.53	8	56.29	56.50	-5	3,056	-0.16%
2019/12/24	4	55.25	1	55.80	55.20	3	3,088	0.10%
2019/12/23	1	56.00	0	0.00	55.40	1	3,116	0.03%
2019/12/20	2	56.90	1	56.70	56.50	1	3,169	0.03%
2019/12/19	3	56.80	7	56.84	56.70	-4	3,245	-0.12%
2019/12/18	0	0.00	11	56.53	56.20	-11	3,316	-0.33%
2019/12/17	0	0.00	17	56.46	56.70	-17	3,756	-0.45%
2019/12/16	13	55.92	8	55.94	56.20	5	4,080	0.12%
2019/12/13	9	55.13	7	55.01	55.10	2	4,112	0.05%
2019/12/12	13	56.38	4	56.63	55.80	9	4,110	0.22%
2019/12/11	11	54.96	4	54.93	55.00	7	4,047	0.17%
2019/12/10	33	54.50	0.3	54.40	54.40	32.7	4,054	0.81%
2019/12/09	20	54.54	1	54.50	54.30	19	4,101	0.46%
2019/12/05	14	54.07	4	54.10	54.20	10	4,223	0.24%
2019/12/04	5	52.62	1	52.70	52.70	4	4,295	0.09%
2019/12/03	1	53.30	6	53.20	53.20	-5	4,334	-0.12%
2019/12/02	5.3	53.72	9	53.79	53.60	-3.7	4,322	-0.09%
2019/11/29	13	56.42	13	56.16	55.50	0	4,310	0.00%
2019/11/28	5.5	56.00	6	56.30	56.00	-0.5	4,278	-0.01%
2019/11/27	5.3	56.35	5	56.24	56.10	0.3	4,348	0.01%
2019/11/25	3	55.97	4	55.85	55.70	-1	4,482	-0.02%
2019/11/22	6	55.42	21	55.13	55.00	-15	4,476	-0.34%
2019/11/21	2	54.85	1	55.50	55.10	1	4,518	0.02%
2019/11/20	6	55.22	8	55.63	55.50	-2	4,564	-0.04%
2019/11/19	0	0.00	1	55.10	55.10	-1	4,634	-0.02%
2019/11/18	10	55.32	3	55.13	55.20	7	4,737	0.15%
2019/11/15	8	54.91	6	55.07	55.10	2	4,998	0.04%
2019/11/14	14	54.93	1	55.20	54.20	13	5,063	0.26%
2019/11/13	0	0.00	1	55.50	55.40	-1	5,266	-0.02%
2019/11/12	2	54.50	2	54.80	54.90	0	5,298	0.00%
2019/11/11	1	54.00	0	0.00	54.10	1	5,362	0.02%
2019/11/08	24	55.88	27	55.71	55.90	-3	5,378	-0.06%
2019/11/07	3	57.60	5	57.26	57.40	-2	5,381	-0.04%
2019/11/06	4	59.10	4	58.70	58.20	0	5,429	0.00%
2019/11/05	2	58.85	3	58.73	58.70	-1	5,471	-0.02%
2019/11/04	11	57.98	4	57.98	58.00	7	5,545	0.13%
2019/11/01	7	57.47	8	57.72	57.40	-1	5,587	-0.02%
2019/10/31	14	58.69	1	59.50	58.00	13	5,631	0.23%
2019/10/30	10	60.15	5	60.10	59.50	5	5,631	0.09%
2019/10/29	6	60.40	7	59.71	60.00	-1	5,586	-0.02%
2019/10/28	20	60.38	36	60.43	60.60	-16	5,596	-0.29%
2019/10/25	4	58.95	8	58.84	58.50	-4	5,523	-0.07%
2019/10/24	11	58.76	58	58.22	59.00	-47	5,619	-0.84%
2019/10/23	1	57.10	2	56.80	56.80	-1	5,903	-0.02%
2019/10/22	5	56.78	0	0.00	56.70	5	6,112	0.08%
2019/10/21	13	56.28	1	56.70	56.70	12	6,112	0.20%
2019/10/17	1	55.90	7.6	55.96	56.20	-6.6	6,114	-0.11%
2019/10/16	14	55.49	0	0.00	55.20	14	6,171	0.23%
2019/10/15	4	55.93	1	55.70	55.70	3	6,166	0.05%
2019/10/14	2	55.80	10	56.27	55.80	-8	6,180	-0.13%
2019/10/09	54	55.47	14	55.09	55.20	40	6,182	0.65%
2019/10/08	9	58.28	2	58.10	58.10	7	6,080	0.12%
2019/10/07	5	58.86	2	59.10	58.70	3	6,174	0.05%
2019/10/04	19	58.61	20	58.52	58.20	-1	6,210	-0.02%
2019/10/03	12	57.21	7	57.63	57.50	5	6,118	0.08%
2019/10/02	1	57.80	0	0.00	58.50	1	6,113	0.02%
2019/10/01	11	58.04	12	58.35	58.30	-1	6,158	-0.02%
2019/09/27	12	57.73	19	58.11	57.80	-7	6,240	-0.11%
2019/09/26	5	59.10	0	0.00	59.40	5	6,322	0.08%
2019/09/25	8	59.50	19	59.77	59.60	-11	6,379	-0.17%
2019/09/24	28	60.14	1	59.90	59.20	27	6,395	0.42%
2019/09/23	17	60.91	10	61.26	61.30	7	6,301	0.11%
2019/09/20	88	62.91	57	62.11	60.80	31	6,224	0.50%
2019/09/19	21	60.06	26	60.62	61.60	-5	5,795	-0.09%
2019/09/18	9	57.96	2	58.75	57.50	7	5,619	0.12%
2019/09/17	1	58.10	4	58.08	58.20	-3	5,619	-0.05%
2019/09/16	0	0.00	1	57.40	57.60	-1	5,640	-0.02%
2019/09/12	2	58.20	4	58.75	58.20	-2	5,644	-0.04%
2019/09/11	0	0.00	2	58.40	58.70	-2	5,630	-0.04%
2019/09/10	2	58.30	3	58.33	58.00	-1	5,584	-0.02%
2019/09/09	18	58.58	7	59.26	58.00	11	5,544	0.20%
2019/09/06	3	58.70	4	58.60	59.00	-1	5,454	-0.02%
2019/09/05	0	0.00	2	58.10	58.00	-2	5,382	-0.04%
2019/09/04	5	57.10	1	57.20	57.10	4	5,354	0.07%
2019/09/02	3	57.03	1	57.20	57.40	2	5,441	0.04%
2019/08/30	12	57.79	11	57.18	56.80	1	5,419	0.02%
2019/08/29	2	56.30	8	56.71	57.00	-6	5,340	-0.11%
2019/08/28	3	55.80	17	55.62	55.50	-14	5,235	-0.27%
2019/08/27	0	0.00	2	54.90	54.30	-2	5,189	-0.04%
2019/08/26	16	54.29	0	0.00	53.90	16	5,174	0.31%
2019/08/23	1	56.00	3	57.17	56.90	-2	5,128	-0.04%
2019/08/22	3	56.40	0	0.00	56.40	3	5,109	0.06%
2019/08/21	13	57.68	8	57.10	57.20	5	5,041	0.10%
2019/08/20	7	59.10	5	58.56	58.10	2	4,947	0.04%
2019/08/19	11	55.18	26	55.36	56.10	-15	4,697	-0.32%
2019/08/16	14	54.46	1	55.00	54.10	13	4,616	0.28%
2019/08/15	1	51.00	0	0.00	52.80	1	4,413	0.02%
2019/08/14	0	0.00	7	54.31	52.40	-7	4,405	-0.16%
2019/08/13	9	54.63	3	53.50	53.50	6	4,355	0.14%
2019/08/12	5	55.68	3	56.00	55.30	2	4,337	0.05%
2019/08/08	4	55.70	3	55.30	55.70	1	4,286	0.02%
2019/08/07	1	55.80	2	55.80	54.00	-1	4,232	-0.02%
2019/08/06	10	54.89	7	54.81	55.00	3	4,193	0.07%
2019/08/05	6	57.15	5	58.02	56.60	1	4,101	0.02%
2019/08/02	10	59.53	0	0.00	59.00	10	4,055	0.25%
2019/08/01	15	62.11	10	61.60	61.30	5	4,025	0.12%
2019/07/31	1	62.30	4	62.00	62.90	-3	3,997	-0.08%
2019/07/30	34	61.93	32	61.12	60.40	2	3,974	0.05%
2019/07/29	9	63.11	8	62.53	63.40	1	3,861	0.03%
2019/07/26	0	0.00	2	62.85	63.50	-2	3,813	-0.05%
2019/07/25	26	61.75	33	62.74	61.50	-7	3,734	-0.19%
2019/07/24	1	60.30	29	59.19	60.70	-28	3,387	-0.83%
2019/07/23	1	55.00	5	55.46	55.20	-4	3,258	-0.12%
2019/07/22	3	54.30	4	55.60	56.10	-1	3,287	-0.03%
2019/07/19	6	54.05	4	54.28	54.00	2	3,404	0.06%
2019/07/18	14	53.78	4	55.73	53.20	10	3,432	0.29%
2019/07/17	1	55.10	2	55.45	56.00	-1	3,407	-0.03%
2019/07/16	3	54.83	5	55.24	55.40	-2	3,466	-0.06%
2019/07/15	5	56.46	1	56.70	55.90	4	3,586	0.11%
2019/07/12	4	56.30	4	56.68	56.40	0	3,660	0.00%
2019/07/11	12	56.34	15	56.59	56.80	-3	3,642	-0.08%
2019/07/10	4	54.65	12	54.54	55.30	-8	3,519	-0.23%
2019/07/09	5	53.88	9	53.03	54.00	-4	3,451	-0.12%
2019/07/08	8	53.01	5	52.58	52.20	3	3,411	0.09%
2019/07/05	4	53.70	2	53.75	54.50	2	3,418	0.06%
2019/07/04	8	52.61	7	52.81	53.70	1	3,400	0.03%
2019/07/03	7	52.67	9	53.26	51.10	-2	3,368	-0.06%
2019/07/02	6	51.18	5	51.60	52.00	1	3,268	0.03%
2019/07/01	0	0.00	15	49.68	50.70	-15	3,203	-0.47%
2019/06/28	0	0.00	1	48.30	48.30	-1	3,202	-0.03%
2019/06/27	19	48.52	0	0.00	48.60	19	3,217	0.59%
2019/06/26	3	48.45	2	48.45	48.45	1	3,205	0.03%
2019/06/25	27	50.26	22	50.48	48.35	5	3,182	0.16%
2019/06/24	3	48.60	3	49.02	49.75	0	3,017	0.00%
2019/06/21	22	47.91	23	48.99	47.35	-1	2,962	-0.03%
2019/06/20	1	48.30	3	48.40	48.40	-2	2,927	-0.07%
2019/06/19	0	0.00	1	47.40	47.75	-1	2,928	-0.03%
2019/06/18	1	46.40	0	0.00	46.50	1	2,944	0.03%
2019/06/14	1	46.70	11	47.20	46.85	-10	3,038	-0.33%
2019/06/13	1	47.00	10	47.12	47.05	-9	3,039	-0.30%
2019/06/12	5	47.92	0	0.00	48.00	5	3,022	0.17%
2019/06/11	0	0.00	13	47.86	48.55	-13	3,006	-0.43%
2019/06/10	0	0.00	3	45.12	44.70	-3	2,927	-0.10%
2019/06/06	1	43.90	6.3	44.17	43.90	-5.3	2,902	-0.18%
2019/06/05	0	0.00	5	44.11	44.00	-5	2,917	-0.17%
2019/06/03	0	0.00	1	44.65	44.45	-1	2,948	-0.03%
2019/05/31	7	44.51	1	44.50	43.90	6	2,969	0.20%
2019/05/30	0	0.00	1	44.15	44.20	-1	2,979	-0.03%
2019/05/29	3	43.05	1	43.35	43.50	2	3,005	0.07%
2019/05/28	3	42.43	5	42.50	42.80	-2	3,041	-0.07%
2019/05/27	2	40.95	1	41.25	41.25	1	3,089	0.03%
2019/05/24	1.2	41.63	0	0.00	41.75	1.2	3,106	0.04%
2019/05/23	2	43.50	0	0.00	42.35	2	3,106	0.06%
2019/05/22	0	0.00	11	44.00	44.15	-11	3,132	-0.35%
2019/05/20	1	44.10	1	45.00	43.90	0	3,605	0.00%
2019/05/17	3	44.17	0	0.00	44.35	3	3,633	0.08%
2019/05/16	6	47.05	0	0.00	45.45	6	3,627	0.17%
2019/05/15	0	0.00	1	46.65	46.65	-1	3,650	-0.03%
2019/05/14	2	45.18	0	0.00	45.50	2	3,673	0.05%
2019/05/13	10	46.18	3	46.27	45.85	7	3,687	0.19%
2019/05/10	1	46.70	0	0.00	46.90	1	3,692	0.03%
2019/05/09	11.1	47.58	2	46.70	46.65	9.1	3,687	0.25%
2019/05/08	2	48.93	0	0.00	48.60	2	3,657	0.05%
2019/05/07	13	49.82	2	50.40	49.60	11	3,653	0.30%
2019/05/06	2	49.90	0	0.00	49.95	2	3,669	0.05%
2019/05/03	2	50.60	7	50.76	51.40	-5	3,649	-0.14%
2019/05/02	22	50.72	22.9	50.97	50.70	-0.9	3,654	-0.03%
2019/04/30	0	0.00	1	49.55	50.90	-1	3,629	-0.03%
2019/04/29	1	51.20	4	50.01	49.55	-3	3,696	-0.08%
2019/04/26	4	50.19	13	50.19	50.50	-9	3,621	-0.25%
2019/04/25	10	50.05	12	50.24	50.60	-2	3,583	-0.06%
2019/04/24	4	48.98	3	49.37	48.60	1	3,463	0.03%
2019/04/23	13	47.96	0	0.00	47.85	13	3,476	0.37%
2019/04/22	11	49.89	11	49.70	49.05	0	3,485	0.00%
2019/04/19	16	48.91	2	49.58	49.80	14	3,458	0.40%
2019/04/18	1	48.20	13	47.92	47.75	-12	3,312	-0.36%
2019/04/17	1	47.40	2	47.33	47.15	-1	3,229	-0.03%
2019/04/16	3	47.20	1	47.30	47.05	2	3,235	0.06%
2019/04/15	0	0.00	12	46.95	47.15	-12	3,240	-0.37%
2019/04/12	9	45.86	7	46.27	45.80	2	3,260	0.06%
2019/04/11	6	47.20	4.3	47.67	46.65	1.7	3,285	0.05%
2019/04/10	3	47.07	11	47.22	47.40	-8	3,284	-0.24%
2019/04/09	4	47.06	22	47.51	46.70	-18	3,271	-0.55%
2019/04/08	3	46.03	13	46.34	45.85	-10	3,231	-0.31%
2019/04/03	4	45.73	1	45.70	45.60	3	3,397	0.09%
2019/04/02	3	45.27	1	45.90	45.80	2	3,448	0.06%
2019/03/29	0	0.00	1	44.25	44.55	-1	3,373	-0.03%
2019/03/28	1	44.50	0	0.00	44.20	1	3,423	0.03%
2019/03/27	0	0.00	50	43.91	44.00	-50	3,437	-1.45%
2019/03/26	50	44.20	1	44.15	44.10	49	3,439	1.42%
2019/03/25	22	44.18	0	0.00	44.10	22	3,434	0.64%
2019/03/22	1	46.00	1	45.90	45.80	0	3,436	0.00%
2019/03/21	2	45.40	0	0.00	45.80	2	3,419	0.06%
2019/03/20	2	46.60	1	46.90	46.25	1	3,405	0.03%
2019/03/19	7	45.77	12	46.32	46.40	-5	3,401	-0.15%
2019/03/15	0	0.00	1	44.50	44.85	-1	3,355	-0.03%
2019/03/14	1	44.10	0	0.00	44.00	1	3,365	0.03%
2019/03/13	2	44.70	4	44.65	44.65	-2	3,399	-0.06%
2019/03/12	1	43.90	0	0.00	43.80	1	3,412	0.03%
2019/03/11	2	43.93	0	0.00	43.75	2	3,458	0.06%
2019/03/07	2	44.25	3	44.37	43.90	-1	3,573	-0.03%
2019/03/06	1	44.40	1	44.15	44.20	0	3,639	0.00%
2019/03/05	0	0.00	2	45.35	44.85	-2	3,708	-0.05%
2019/03/04	5	45.16	1	46.15	44.90	4	3,854	0.10%
2019/02/27	13	46.39	1	45.85	45.95	12	3,874	0.31%
2019/02/26	12	48.73	15	48.56	48.00	-3	3,834	-0.08%
2019/02/25	10	47.80	55	47.64	47.85	-45	3,907	-1.15%
2019/02/22	2	48.73	7	49.00	48.00	-5	3,955	-0.13%
2019/02/21	15	47.54	5	48.32	48.65	10	4,044	0.25%
2019/02/20	17	50.56	15	49.46	48.30	2	4,041	0.05%
2019/02/19	5	46.74	11	47.05	48.85	-6	3,713	-0.16%
2019/02/18	12	44.43	11	43.57	44.45	1	3,564	0.03%
2019/02/15	2	43.35	0	0.00	43.30	2	3,522	0.06%
2019/02/14	13	43.78	5	43.35	43.70	8	3,512	0.23%
2019/02/13	6	42.92	11	43.26	43.00	-5	3,482	-0.14%
2019/02/12	4	43.51	2	43.70	43.35	2	3,456	0.06%
2019/02/11	6	42.88	0	0.00	43.70	6	3,445	0.17%
2019/01/30	1	43.10	2	43.53	43.00	-1	3,451	-0.03%
2019/01/29	10	43.81	2	43.25	43.35	8	3,481	0.23%
2019/01/28	6	44.40	0	0.00	44.40	6	3,505	0.17%
2019/01/25	6	44.17	4	44.18	44.10	2	3,574	0.06%
2019/01/24	0	0.00	6	43.50	43.65	-6	3,590	-0.17%
2019/01/23	0	0.00	3	43.68	43.15	-3	3,634	-0.08%
2019/01/22	4	43.78	9	43.53	43.35	-5	3,669	-0.14%
2019/01/21	2	43.80	3	43.92	44.50	-1	3,757	-0.03%
2019/01/17	9	43.18	3	42.90	42.25	6	3,816	0.16%
2019/01/16	6	43.17	1	43.60	43.00	5	3,925	0.13%
2019/01/15	5	43.20	1.1	42.93	43.20	3.9	3,927	0.10%
2019/01/14	2	42.90	9	43.02	43.30	-7	3,847	-0.18%
2019/01/11	1	41.70	3	42.08	41.75	-2	3,839	-0.05%
2019/01/09	1	41.70	0	0.00	42.00	1	3,830	0.03%
2019/01/08	2	40.50	2	40.83	41.10	0	3,839	0.00%
2019/01/07	2	40.40	0	0.00	40.10	2	3,844	0.05%
2019/01/03	2	42.20	3	41.78	40.65	-1	3,914	-0.03%
2019/01/02	3	44.00	2	43.55	42.60	1	3,940	0.03%
2018/12/28	3	42.67	0	0.00	42.30	3	3,955	0.08%
2018/12/27	2	41.95	6	42.04	41.40	-4	4,015	-0.10%
2018/12/26	10	44.50	18	44.34	41.00	-8	4,045	-0.20%
2018/12/25	2	42.08	2	41.40	42.25	0	3,913	0.00%
2018/12/24	1	40.80	0	0.00	41.20	1	3,875	0.03%
2018/12/21	7	39.99	8	39.44	39.10	-1	3,897	-0.03%
2018/12/20	0	0.00	16	40.01	40.30	-16	3,893	-0.41%
2018/12/19	3	40.18	3	40.43	40.15	0	3,897	0.00%
2018/12/18	0	0.00	2	41.15	40.30	-2	3,914	-0.05%
2018/12/17	2	41.40	5	41.35	41.45	-3	4,058	-0.07%
2018/12/14	3	40.55	0	0.00	40.45	3	4,155	0.07%
2018/12/13	14	41.28	3	41.40	40.60	11	4,160	0.26%
2018/12/12	16	41.20	6	41.53	41.50	10	4,166	0.24%
2018/12/10	7	39.44	1	39.75	38.75	6	4,183	0.14%
2018/12/07	9	39.93	0.1	39.90	39.90	8.9	4,211	0.21%
2018/12/06	2	40.48	1	41.25	39.50	1	4,326	0.02%
2018/12/05	1	40.20	2	40.55	40.85	-1	4,361	-0.02%
2018/12/04	2	42.28	2	42.10	41.80	0	4,542	0.00%
2018/12/03	11	42.39	0	0.00	42.00	11	4,711	0.23%
2018/11/30	4.1	41.33	0	0.00	40.90	4.1	4,696	0.09%
2018/11/29	5	41.67	9	41.21	41.00	-4	4,804	-0.08%
2018/11/28	2	39.45	5.1	40.15	40.15	-3.1	5,009	-0.06%
2018/11/27	4	37.98	6	38.23	39.10	-2	5,358	-0.04%
2018/11/26	2	37.10	12	37.22	37.00	-10	5,392	-0.19%
2018/11/23	1	35.90	12	35.92	36.00	-11	5,385	-0.20%
2018/11/22	9	37.57	2	36.60	36.10	7	5,414	0.13%
2018/11/21	2.1	36.24	1	36.85	36.95	1.1	5,308	0.02%
2018/11/20	2	36.83	4	36.35	36.25	-2	5,245	-0.04%
2018/11/19	1	37.25	3	37.00	37.25	-2	5,169	-0.04%
2018/11/16	2	33.40	1	33.60	33.90	1	5,164	0.02%
2018/11/15	2	32.30	1	32.65	33.25	1	5,152	0.02%
2018/11/14	8	33.04	2	32.35	32.35	6	5,172	0.12%
2018/11/13	12	31.84	0	0.00	32.90	12	5,203	0.23%
2018/11/12	0	0.00	1	33.60	32.60	-1	5,232	-0.02%
2018/11/09	2	33.00	0	0.00	33.40	2	5,285	0.04%
2018/11/08	10	34.33	11	33.47	33.20	-1	5,324	-0.02%
2018/11/07	1.1	32.76	0	0.00	33.40	1.1	5,364	0.02%
2018/11/06	2	33.48	1	32.75	32.00	1	5,405	0.02%
2018/11/05	1	32.90	1	33.45	33.70	0	5,394	0.00%
2018/11/02	15	33.88	4	34.13	33.75	11	5,406	0.20%
2018/11/01	0	0.00	10	32.40	32.80	-10	5,375	-0.19%
2018/10/31	2	31.63	6	31.98	32.00	-4	5,331	-0.08%
2018/10/30	1	30.15	7	29.90	30.40	-6	5,274	-0.11%
2018/10/29	9	29.93	2	30.23	29.60	7	5,226	0.13%
2018/10/26	2	30.88	3	30.65	29.80	-1	5,098	-0.02%
2018/10/25	9	33.04	3	32.43	32.40	6	5,023	0.12%
2018/10/24	9	36.82	0	0.00	36.00	9	5,014	0.18%
2018/10/23	5	39.00	1	38.60	39.00	4	4,968	0.08%
2018/10/22	2	40.88	1	40.60	41.10	1	4,950	0.02%
2018/10/19	4	40.10	2	40.65	40.80	2	4,962	0.04%
2018/10/18	2	41.98	2	42.13	42.30	0	4,942	0.00%
2018/10/16	3	40.15	0	0.00	41.40	3	4,941	0.06%
2018/10/15	0	0.00	2	40.33	40.65	-2	5,011	-0.04%
2018/10/12	1	37.80	0	0.00	39.60	1	5,006	0.02%
2018/10/11	2	38.70	0	0.00	38.70	2	4,972	0.04%
2018/10/09	0.3	43.50	1	46.15	43.00	-0.7	4,970	-0.01%
2018/10/08	2	46.03	2	45.45	45.70	0	4,961	0.00%
2018/10/05	9	45.29	14	46.42	45.00	-5	5,005	-0.10%
2018/10/04	15	49.80	5	49.84	48.65	10	4,925	0.20%
2018/10/03	4.1	50.80	1	51.00	50.50	3.1	4,879	0.06%
2018/10/02	6	54.47	19	54.95	53.20	-13	4,850	-0.27%
2018/10/01	2	55.00	1	54.80	55.00	1	4,825	0.02%
2018/09/28	1	55.00	9	55.00	54.50	-8	4,841	-0.17%
2018/09/27	1	55.60	13	56.08	55.20	-12	4,844	-0.25%
2018/09/26	7	57.41	8	57.16	56.90	-1	4,878	-0.02%
2018/09/25	6	57.87	6	57.47	57.90	0	4,866	0.00%
2018/09/21	4	58.08	10	58.87	58.50	-6	4,855	-0.12%
2018/09/20	7	63.69	1	62.10	60.20	6	4,731	0.13%
2018/09/19	1	67.20	11	67.67	66.80	-10	4,615	-0.22%
2018/09/17	15	66.59	6	65.73	67.90	9	4,587	0.20%
2018/09/14	5	65.34	3	65.43	65.60	2	4,546	0.04%
2018/09/13	6	65.25	3	65.27	64.30	3	4,525	0.07%
2018/09/12	4	65.35	3	66.17	64.70	1	4,494	0.02%
2018/09/11	1	68.00	1	68.90	68.40	0	4,384	0.00%
2018/09/10	10	68.46	10	68.78	70.50	0	4,312	0.00%
2018/09/07	12	69.30	17	69.47	69.90	-5	4,199	-0.12%
2018/09/06	4	67.80	2	68.35	67.80	2	3,989	0.05%
2018/09/05	5	69.20	7	69.29	68.50	-2	3,943	-0.05%
2018/09/04	41	70.88	36	68.47	67.50	5	3,797	0.13%
2018/09/03	14	72.77	16	73.60	69.50	-2	3,528	-0.06%
2018/08/31	11	68.03	17	69.74	71.60	-6	3,104	-0.19%
2018/08/30	1	64.20	2	64.50	65.10	-1	2,952	-0.03%
2018/08/29	1	63.30	1	64.50	64.40	0	2,955	0.00%
2018/08/27	6	64.28	0	0.00	63.80	6	2,992	0.20%
2018/08/24	0	0.00	4	64.53	64.00	-4	3,033	-0.13%
2018/08/23	1	64.10	1	64.30	64.20	0	3,006	0.00%
2018/08/22	9	63.87	7	63.40	63.00	2	2,979	0.07%
2018/08/21	3	62.33	10	62.30	63.00	-7	2,969	-0.24%
2018/08/20	3	62.30	3	61.87	63.00	0	2,982	0.00%
2018/08/17	3	61.70	2	62.35	62.00	1	3,034	0.03%
2018/08/16	1	60.00	3	61.87	62.50	-2	3,013	-0.07%
2018/08/15	1	59.20	2	59.40	61.00	-1	2,975	-0.03%
2018/08/14	2	58.45	9	59.20	61.00	-7	2,934	-0.24%
2018/08/13	4	58.50	1	59.20	60.10	3	2,889	0.10%
2018/08/10	0	0.00	7	59.60	60.10	-7	2,842	-0.25%
2018/08/09	9	59.23	4	59.20	59.10	5	2,820	0.18%
2018/08/08	7	60.86	3	60.40	61.50	4	2,780	0.14%
2018/08/07	1	59.40	1	59.90	58.90	0	2,726	0.00%
2018/08/03	0	0.00	1	59.20	58.90	-1	2,777	-0.04%
2018/08/02	3	60.00	0	0.00	59.90	3	2,774	0.11%
2018/08/01	4	60.88	5	60.78	60.70	-1	2,802	-0.04%
2018/07/31	9	60.12	10	60.04	60.00	-1	2,849	-0.04%
2018/07/30	10	61.51	6	61.42	61.80	4	2,872	0.14%
2018/07/26	6	64.90	5	64.26	64.20	1	2,901	0.03%
2018/07/25	8	65.91	2	67.00	65.00	6	3,045	0.20%
2018/07/23	3	66.20	1	65.80	66.70	2	3,327	0.06%
2018/07/20	1	66.20	4	66.40	67.30	-3	3,361	-0.09%
2018/07/18	1	66.20	4	66.00	66.40	-3	3,464	-0.09%
2018/07/17	0	0.00	10	67.42	66.50	-10	3,454	-0.29%
2018/07/16	1	67.40	4	67.13	66.90	-3	3,442	-0.09%
2018/07/13	7	66.31	16	65.89	67.10	-9	3,460	-0.26%
2018/07/12	0	0.00	3	64.00	64.10	-3	3,410	-0.09%
2018/07/11	0	0.00	1	63.00	63.40	-1	3,414	-0.03%
2018/07/10	0	0.00	3	62.70	63.40	-3	3,429	-0.09%
2018/07/09	3	61.40	0	0.00	61.00	3	3,434	0.09%
2018/07/06	5	63.04	1	63.90	61.60	4	3,455	0.12%
2018/07/05	1	63.50	0	0.00	62.70	1	3,588	0.03%
2018/07/04	1	62.50	4	62.45	62.90	-3	3,656	-0.08%
2018/07/03	1	60.40	6	61.33	60.10	-5	3,597	-0.14%
2018/07/02	5	60.86	2	60.40	61.10	3	3,618	0.08%
2018/06/29	2	59.95	0	0.00	59.80	2	3,624	0.06%
2018/06/27	1	61.70	6	61.50	61.00	-5	3,620	-0.14%
2018/06/25	6	60.98	2	60.80	60.70	4	3,676	0.11%
2018/06/22	0	0.00	25	61.15	61.10	-25	3,733	-0.67%
2018/06/20	4	60.03	0	0.00	60.40	4	3,866	0.10%
2018/06/19	3	61.80	0	0.00	61.10	3	3,938	0.08%
2018/06/15	1	62.60	0	0.00	62.70	1	4,054	0.02%
2018/06/14	1	62.60	0	0.00	61.80	1	4,076	0.02%
2018/06/13	5	62.64	7	62.36	62.00	-2	4,232	-0.05%
2018/06/12	2	61.60	0	0.00	61.60	2	4,273	0.05%
2018/06/11	4	62.70	0	0.00	62.50	4	4,307	0.09%
2018/06/08	7	64.27	5	63.70	63.50	2	4,410	0.05%
2018/06/07	2	64.60	3	65.03	64.20	-1	4,605	-0.02%
2018/06/06	4	64.35	0	0.00	64.00	4	4,744	0.08%
2018/06/05	27	65.64	4	66.08	64.60	23	4,821	0.48%
2018/06/04	3	64.37	2	63.30	63.30	1	4,947	0.02%
2018/06/01	4	65.85	0	0.00	64.30	4	5,148	0.08%
2018/05/31	2	62.20	0	0.00	63.40	2	5,726	0.03%
2018/05/28	4	64.43	1	64.80	64.00	3	6,402	0.05%
2018/05/25	4	65.80	3	66.10	66.10	1	6,506	0.02%
2018/05/23	0	0.00	5	62.40	61.20	-5	6,644	-0.08%
2018/05/22	0	0.00	1	62.50	62.80	-1	6,739	-0.01%
2018/05/21	1	64.00	0	0.00	63.00	1	6,948	0.01%
2018/05/18	2	64.30	3	63.17	62.50	-1	7,111	-0.01%
2018/05/17	4	65.50	2	64.50	64.50	2	7,297	0.03%
2018/05/16	2	66.15	0	0.00	66.00	2	7,551	0.03%
2018/05/15	1	66.00	0	0.00	65.90	1	7,680	0.01%
2018/05/14	3	65.67	3	66.30	66.50	0	7,920	0.00%
2018/05/11	12	66.94	7	66.67	65.50	5	8,085	0.06%
2018/05/10	18	66.82	9	67.12	67.50	9	8,198	0.11%
2018/05/09	6	66.53	4	66.38	66.30	2	8,402	0.02%
2018/05/08	8	66.53	10	67.17	67.40	-2	8,699	-0.02%
2018/05/07	5	67.80	5	68.38	68.10	0	8,877	0.00%
2018/05/04	5	67.96	3	66.50	66.50	2	9,589	0.02%
2018/05/03	6	66.02	15	66.49	68.40	-9	10,151	-0.09%
2018/05/02	43	67.22	39	67.56	66.60	4	10,875	0.04%
2018/04/30	6	64.98	12	65.00	67.00	-6	11,082	-0.05%
2018/04/27	16	58.88	2	58.35	62.00	14	10,952	0.13%
2018/04/26	4	60.23	5	59.96	59.70	-1	10,891	-0.01%
2018/04/25	9	61.19	21	60.09	60.00	-12	10,922	-0.11%
2018/04/24	16	65.39	18	65.70	65.10	-2	10,906	-0.02%
2018/04/23	4	66.33	1	66.50	67.00	3	10,954	0.03%
2018/04/20	3	67.40	9	67.96	67.10	-6	11,109	-0.05%
2018/04/19	6	67.30	3	68.17	68.80	3	11,216	0.03%
2018/04/18	17	65.85	22	65.52	65.20	-5	11,206	-0.04%
2018/04/17	3	66.40	1	66.40	66.40	2	11,212	0.02%
2018/04/16	6	66.60	5	66.50	66.80	1	11,251	0.01%
2018/04/13	8	65.95	2	65.55	65.00	6	11,315	0.05%
2018/04/12	1	66.10	6	66.22	66.00	-5	11,398	-0.04%
2018/04/11	9	66.03	5	66.30	65.70	4	11,398	0.04%
2018/04/10	5	71.50	0	0.00	70.00	5	11,276	0.04%
2018/03/31	0	0.00	4	69.40	69.40	-4	11,250	-0.04%
2018/03/30	4	69.93	4	70.10	69.70	0	11,285	0.00%
2018/03/29	1	69.90	1	69.40	69.40	0	11,386	0.00%
2018/03/28	6	69.18	3	69.60	69.30	3	11,411	0.03%
2018/03/27	3	71.50	5	71.46	70.90	-2	11,389	-0.02%
2018/03/26	9	70.38	6	70.85	69.50	3	11,401	0.03%
2018/03/23	55	70.44	46	69.70	71.00	9	11,432	0.08%
2018/03/22	5	73.36	2	71.90	72.00	3	11,569	0.03%
2018/03/21	11	75.13	7	74.89	73.50	4	11,517	0.03%
2018/03/20	20	74.49	9	73.76	74.00	11	11,444	0.10%
2018/03/19	7	73.57	11	73.95	73.80	-4	11,444	-0.03%
2018/03/16	9	71.76	17	72.09	71.70	-8	11,405	-0.07%
2018/03/15	0	0.00	8	72.86	73.00	-8	11,464	-0.07%
2018/03/14	20	72.51	12	71.70	72.60	8	11,486	0.07%
2018/03/13	6	72.98	12	71.96	73.20	-6	11,526	-0.05%
2018/03/12	5	70.10	11	70.90	69.10	-6	11,502	-0.05%
2018/03/09	6	72.37	4	73.00	71.00	2	11,640	0.02%
2018/03/08	8	74.89	16	74.58	74.60	-8	11,780	-0.07%
2018/03/07	11	76.48	18	76.03	73.80	-7	11,676	-0.06%
2018/03/06	35	78.87	51	79.05	77.50	-16	11,716	-0.14%
2018/03/05	40	73.43	18	73.82	75.40	22	11,460	0.19%
2018/03/02	9	68.10	7	68.06	68.60	2	11,349	0.02%
2018/03/01	12	66.74	6	66.77	66.70	6	11,392	0.05%
2018/02/27	38	67.56	36	66.80	67.90	2	11,572	0.02%
2018/02/26	19	67.04	8	66.88	66.20	11	11,445	0.10%
2018/02/23	7	69.76	4	70.48	68.60	3	11,346	0.03%
2018/02/22	13	69.20	12	69.43	68.80	1	11,322	0.01%
2018/02/21	7	70.64	5	70.44	71.10	2	11,333	0.02%
2018/02/12	2	68.80	4	67.35	66.20	-2	11,211	-0.02%
2018/02/09	27	67.50	30	67.83	68.20	-3	11,239	-0.03%
2018/02/08	40	73.91	39	69.52	69.10	1	11,150	0.01%
2018/02/07	6	72.12	4	73.73	74.90	2	10,986	0.02%
2018/02/06	6	68.40	6	68.45	68.10	0	10,953	0.00%
2018/02/05	4	73.43	8	74.90	74.00	-4	10,852	-0.04%
2018/02/02	19	79.07	9	78.78	78.10	10	10,763	0.09%
2018/02/01	14	82.18	8	79.46	77.90	6	10,709	0.06%
2018/01/31	37	78.91	46	79.65	81.80	-9	10,660	-0.08%
2018/01/30	30	81.12	8	80.08	79.80	22	10,623	0.21%
2018/01/29	50	80.06	41.6	80.49	82.80	8.4	10,536	0.08%
2018/01/26	33	72.55	42.8	73.40	75.90	-9.8	9,824	-0.10%
2018/01/25	101	70.12	84	70.60	69.00	17	9,269	0.18%	大買/
2018/01/24	3	64.13	7	66.47	68.30	-4	8,504	-0.05%
2018/01/23	4	62.98	17	62.17	62.10	-13	8,168	-0.16%
2018/01/22	2	62.65	55	62.73	63.50	-53	8,143	-0.65%
2018/01/19	7	62.84	2	62.40	61.70	5	8,102	0.06%
2018/01/18	19	63.36	22	64.48	63.50	-3	8,028	-0.04%
2018/01/17	16	62.96	4	62.55	62.70	12	7,988	0.15%
2018/01/16	31	62.93	38	62.58	63.50	-7	7,915	-0.09%
2018/01/15	8	59.48	6	60.75	60.80	2	7,863	0.03%
2018/01/12	0	0.00	5	57.08	57.20	-5	7,865	-0.06%
2018/01/11	9	55.03	0	0.00	54.70	9	7,853	0.11%
2018/01/10	6	56.05	5	57.10	56.00	1	7,798	0.01%
2018/01/08	1	61.10	20	59.54	60.00	-19	7,653	-0.25%
2018/01/05	8	59.09	2	58.45	58.50	6	7,547	0.08%
2018/01/04	12	59.75	4	59.65	59.70	8	7,531	0.11%
2018/01/03	1	60.00	16.2	59.48	60.30	-15.2	7,503	-0.20%
2018/01/02	2	57.10	0	0.00	57.30	2	7,443	0.03%